SMARTLINK.NS - Smartlink Network Systems Limited

NSE - NSE Real Time Price. Currency in INR
DateOpenHighLowClose*Adj Close**Volume
Nov 23, 2017109.00112.35107.20109.40109.4057,980
Nov 22, 2017110.80112.90108.00108.70108.7047,966
Nov 21, 2017112.40112.90108.60111.50111.50126,971
Nov 20, 2017112.00115.00110.10111.60111.60483,426
Nov 17, 201799.00109.9597.15108.70108.70270,921
Nov 16, 201796.5099.9095.3097.1597.1558,886
Nov 15, 201798.7098.7095.0096.0096.0014,800
Nov 14, 201796.5598.7596.5097.3597.3514,310
Nov 13, 201799.0099.5095.5096.5096.5019,112
Nov 10, 2017100.50100.5096.2097.0597.0528,357
Nov 09, 2017101.05102.1098.0098.6598.6536,311
Nov 08, 2017102.45103.5099.50100.65100.6523,775
Nov 07, 2017105.35106.40100.00100.70100.7053,935
Nov 06, 2017106.10107.00104.05105.15105.1525,193
Nov 03, 2017107.25109.40105.55106.10106.1052,515
Nov 02, 2017104.85111.40103.55107.25107.25485,909
Nov 01, 2017102.60111.50102.60105.65105.65552,884
Oct 31, 2017105.00105.60102.15102.95102.9518,749
Oct 30, 2017106.00106.00103.45104.70104.7022,108
Oct 27, 2017104.45104.45102.00103.50103.5020,953
Oct 26, 2017105.50105.90102.15103.05103.0541,077
Oct 25, 2017107.50108.05104.05105.15105.1523,820
Oct 24, 2017108.00109.85106.00106.85106.85170,608
Oct 23, 2017101.20105.0098.00104.25104.2549,091
Oct 18, 2017102.55103.00100.40101.20101.2016,665
Oct 17, 2017103.50103.50102.00102.55102.5518,833
Oct 16, 2017104.10105.90102.65103.90103.9034,079
Oct 13, 2017103.75107.30102.55103.60103.6045,346
Oct 12, 2017103.00105.45101.40102.90102.9028,530
Oct 11, 2017107.25107.65101.00102.40102.4037,899
Oct 10, 2017106.30109.40105.00107.10107.10144,468
Oct 09, 2017106.35108.90104.35105.35105.3546,329
Oct 06, 2017106.10108.45104.10105.35105.3575,721
Oct 05, 2017101.45109.45100.10105.10105.10333,035
Oct 04, 2017103.05103.05100.00101.15101.1564,894
Oct 03, 201799.60108.4097.35102.55102.55494,479
Sep 29, 201798.80100.4097.2099.6099.6033,695
Sep 28, 201796.45100.5594.2599.3599.3583,343
Sep 27, 201798.2098.2095.0595.0595.0526,494
Sep 26, 201796.0096.9094.3096.3096.3048,345
Sep 25, 201791.5595.8591.5595.2595.2565,849
Sep 22, 201793.5595.9592.8093.3093.3052,685
Sep 21, 201795.20100.9092.0595.4595.45164,618
Sep 20, 201795.6098.8092.6595.1095.10151,308
Sep 19, 201795.0096.0093.3093.7093.7034,974
Sep 18, 201793.8598.5092.4095.2095.20109,673
Sep 15, 201798.0099.3092.6093.5093.50189,710
Sep 14, 201791.0597.0091.0096.4096.40112,232
Sep 13, 201791.6092.4590.5591.0591.059,255
Sep 12, 201790.5094.5090.5091.6091.6040,217
Sep 11, 201792.3594.8088.6090.7090.7033,255
Sep 08, 201793.3594.9092.4093.0593.0514,631
Sep 07, 201792.5094.9092.0593.3593.3511,127
Sep 06, 201792.0093.7091.1092.0592.0512,826
Sep 05, 201794.0095.0091.2092.3092.3028,692
Sep 04, 201794.5094.5091.1592.5092.5018,822
Sep 01, 201795.0097.5093.6094.9094.9020,946
Aug 31, 201790.9598.8090.7095.8095.80119,600
Aug 30, 201791.0592.9590.5591.1091.109,428
Aug 29, 201791.4092.4090.3091.5091.5013,604
Aug 28, 201791.8093.0091.0091.3591.357,628
Aug 24, 201792.2092.6091.0591.8091.807,669
Aug 23, 201793.0093.9591.5592.4592.4510,563
Aug 22, 201790.8097.2090.5093.5093.50145,314
Aug 21, 201790.5092.9590.1591.3091.3011,247
Aug 18, 201790.9091.9088.9589.9589.9513,477
Aug 17, 201790.0091.2088.2589.9589.957,814
Aug 16, 201787.9091.3587.9090.5090.5017,270
Aug 14, 201787.5090.9587.2587.9087.907,787
Aug 11, 201787.4590.0083.9586.5586.5517,413
Aug 10, 201792.0092.0086.0087.4587.4526,640
Aug 09, 201795.5595.5590.5090.7590.7512,483
Aug 08, 201794.7094.7091.5092.0592.0514,419
Aug 07, 201793.4594.8093.3093.5593.5513,857
Aug 04, 201793.5094.9093.0593.4593.4516,329
Aug 03, 201794.0095.6593.5594.0094.008,202
Aug 02, 201795.4097.9090.0093.6093.6037,811
Aug 01, 201796.0096.0094.6095.1095.109,253
Jul 31, 201796.1596.6595.8096.0096.009,072
Jul 28, 201795.5097.2095.5095.7095.705,076
Jul 27, 201795.6599.7595.3095.7095.7028,029
Jul 26, 201797.0097.0095.1595.4095.4023,194
Jul 25, 201797.0097.8595.8596.4596.4511,361
Jul 24, 201798.0099.6597.0597.3597.3514,981
Jul 21, 2017100.40102.0097.3098.3098.3072,718
Jul 20, 201799.50103.7598.0599.9599.95304,821
Jul 19, 201795.0096.0094.0094.4094.4016,074
Jul 18, 201797.8098.0593.8094.2094.2023,125
Jul 17, 201797.0097.4595.6095.9595.9512,451
Jul 17, 20172 Dividend
Jul 14, 201799.3099.4097.1597.9095.9026,353
Jul 13, 2017101.00102.1599.0099.5597.5244,155
Jul 12, 201799.00100.9098.1598.7596.7318,806
Jul 11, 201799.10104.0097.7099.7097.6671,069
Jul 10, 2017100.00101.5099.0099.6597.615,479
Jul 07, 201794.70108.0593.5599.7597.71251,037
Jul 06, 201793.5595.3093.5594.3592.427,928
Jul 05, 201794.5095.7093.1593.6591.7411,693
Jul 04, 201794.0595.8594.0594.5592.626,859
Jul 03, 201796.9597.0094.0594.5592.628,533
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...