Advertisement
Advertisement
Sarthak Metals Limited (SMLT.BO)
BSE - BSE Real Time Price. Currency in INR
Follow
At close: 03:41PM IST
Advertisement
Advertisement
Time Period:
Mar 25, 2022 - Mar 25, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in INRDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Mar 24, 2023 | 171.70 | 172.00 | 163.85 | 166.05 | 166.05 | 14,795 |
| Mar 23, 2023 | 167.30 | 174.15 | 167.30 | 172.00 | 172.00 | 8,814 |
| Mar 22, 2023 | 163.95 | 173.40 | 163.95 | 165.40 | 165.40 | 5,879 |
| Mar 21, 2023 | 163.15 | 165.95 | 160.00 | 162.80 | 162.80 | 4,748 |
| Mar 20, 2023 | 168.15 | 168.70 | 160.10 | 161.70 | 161.70 | 9,940 |
| Mar 17, 2023 | 168.75 | 170.55 | 166.75 | 167.15 | 167.15 | 15,312 |
| Mar 16, 2023 | 172.90 | 172.90 | 165.00 | 166.80 | 166.80 | 15,413 |
| Mar 15, 2023 | 166.00 | 172.20 | 165.05 | 169.00 | 169.00 | 15,572 |
| Mar 14, 2023 | 166.70 | 173.35 | 165.00 | 166.00 | 166.00 | 5,835 |
| Mar 13, 2023 | 174.00 | 180.35 | 170.50 | 171.85 | 171.85 | 8,713 |
| Mar 10, 2023 | 179.50 | 179.90 | 175.30 | 176.90 | 176.90 | 18,240 |
| Mar 09, 2023 | 177.20 | 182.20 | 176.55 | 177.75 | 177.75 | 12,776 |
| Mar 08, 2023 | 176.00 | 185.60 | 175.30 | 179.95 | 179.95 | 5,943 |
| Mar 06, 2023 | 181.05 | 181.30 | 176.20 | 178.05 | 178.05 | 16,975 |
| Mar 03, 2023 | 174.70 | 187.00 | 171.55 | 181.00 | 181.00 | 20,315 |
| Mar 02, 2023 | 172.25 | 174.15 | 170.60 | 172.95 | 172.95 | 2,723 |
| Mar 01, 2023 | 167.70 | 176.00 | 167.70 | 171.50 | 171.50 | 13,114 |
| Feb 28, 2023 | 166.40 | 175.40 | 166.40 | 174.15 | 174.15 | 14,422 |
| Feb 27, 2023 | 170.65 | 173.70 | 161.20 | 169.75 | 169.75 | 14,163 |
| Feb 24, 2023 | 170.00 | 171.05 | 165.10 | 169.35 | 169.35 | 9,308 |
| Feb 23, 2023 | 173.55 | 175.30 | 169.00 | 170.15 | 170.15 | 2,568 |
| Feb 22, 2023 | 181.50 | 181.50 | 171.25 | 172.80 | 172.80 | 5,223 |
| Feb 21, 2023 | 172.85 | 177.75 | 172.50 | 175.90 | 175.90 | 11,220 |
| Feb 20, 2023 | 177.85 | 181.45 | 167.95 | 171.45 | 171.45 | 13,972 |
| Feb 17, 2023 | 174.15 | 178.35 | 174.15 | 176.35 | 176.35 | 5,526 |
| Feb 16, 2023 | 179.95 | 183.90 | 173.60 | 174.80 | 174.80 | 25,881 |
| Feb 15, 2023 | 170.00 | 176.05 | 166.25 | 174.40 | 174.40 | 43,027 |
| Feb 14, 2023 | 155.55 | 169.80 | 155.55 | 165.05 | 165.05 | 14,098 |
| Feb 13, 2023 | 167.95 | 171.80 | 154.10 | 156.40 | 156.40 | 44,344 |
| Feb 10, 2023 | 165.50 | 168.80 | 160.50 | 167.30 | 167.30 | 8,923 |
| Feb 09, 2023 | 154.85 | 163.50 | 153.65 | 158.85 | 158.85 | 8,022 |
| Feb 08, 2023 | 157.35 | 157.35 | 152.05 | 153.85 | 153.85 | 7,035 |
| Feb 07, 2023 | 155.80 | 158.35 | 153.60 | 154.10 | 154.10 | 3,835 |
| Feb 06, 2023 | 157.60 | 158.15 | 152.55 | 156.20 | 156.20 | 8,080 |
| Feb 03, 2023 | 155.15 | 158.90 | 151.40 | 154.55 | 154.55 | 6,521 |
| Feb 02, 2023 | 157.05 | 162.70 | 153.50 | 155.10 | 155.10 | 13,164 |
| Feb 01, 2023 | 167.00 | 176.50 | 151.55 | 157.50 | 157.50 | 33,616 |
| Jan 31, 2023 | 160.00 | 169.30 | 159.00 | 167.05 | 167.05 | 5,387 |
| Jan 30, 2023 | 162.10 | 166.35 | 156.05 | 161.45 | 161.45 | 8,316 |
| Jan 27, 2023 | 161.30 | 166.10 | 150.25 | 164.80 | 164.80 | 22,292 |
| Jan 25, 2023 | 164.25 | 168.50 | 160.15 | 162.50 | 162.50 | 8,434 |
| Jan 24, 2023 | 165.75 | 169.50 | 160.75 | 161.25 | 161.25 | 13,247 |
| Jan 23, 2023 | 173.10 | 177.75 | 164.25 | 165.60 | 165.60 | 23,620 |
| Jan 20, 2023 | 175.00 | 179.25 | 168.10 | 173.20 | 173.20 | 20,509 |
| Jan 19, 2023 | 167.00 | 178.05 | 160.45 | 168.55 | 168.55 | 25,882 |
| Jan 18, 2023 | 161.40 | 166.05 | 156.40 | 164.15 | 164.15 | 52,516 |
| Jan 17, 2023 | 142.00 | 162.55 | 138.00 | 157.80 | 157.80 | 50,339 |
| Jan 16, 2023 | 147.25 | 148.05 | 140.70 | 141.45 | 141.45 | 9,144 |
| Jan 13, 2023 | 139.05 | 146.90 | 139.05 | 145.50 | 145.50 | 4,313 |
| Jan 12, 2023 | 134.00 | 139.15 | 134.00 | 138.45 | 138.45 | 6,051 |
| Jan 11, 2023 | 138.35 | 138.60 | 132.95 | 135.75 | 135.75 | 3,401 |
| Jan 10, 2023 | 143.95 | 143.95 | 135.10 | 138.00 | 138.00 | 3,031 |
| Jan 09, 2023 | 138.15 | 141.60 | 137.80 | 138.95 | 138.95 | 4,594 |
| Jan 06, 2023 | 136.40 | 139.30 | 135.85 | 137.85 | 137.85 | 4,939 |
| Jan 05, 2023 | 141.45 | 141.75 | 135.75 | 138.10 | 138.10 | 2,664 |
| Jan 04, 2023 | 147.95 | 149.15 | 136.70 | 139.80 | 139.80 | 25,099 |
| Jan 03, 2023 | 150.00 | 154.50 | 146.80 | 149.10 | 149.10 | 7,126 |
| Jan 02, 2023 | 135.35 | 150.15 | 135.35 | 147.25 | 147.25 | 9,087 |
| Dec 30, 2022 | 138.70 | 141.50 | 133.35 | 135.55 | 135.55 | 1,016 |
| Dec 30, 2022 | 1 Dividend | |||||
| Dec 29, 2022 | 135.90 | 138.70 | 132.70 | 137.85 | 136.85 | 2,179 |
| Dec 28, 2022 | 139.85 | 139.85 | 133.35 | 135.15 | 134.17 | 3,257 |
| Dec 27, 2022 | 134.30 | 141.90 | 130.35 | 139.05 | 138.04 | 10,647 |
| Dec 26, 2022 | 128.50 | 133.85 | 126.40 | 131.00 | 130.05 | 4,534 |
| Dec 23, 2022 | 129.50 | 133.20 | 124.80 | 125.00 | 124.09 | 17,740 |
| Dec 22, 2022 | 130.20 | 136.55 | 123.15 | 128.70 | 127.77 | 11,877 |
| Dec 21, 2022 | 139.90 | 141.80 | 131.90 | 133.05 | 132.08 | 3,844 |
| Dec 20, 2022 | 140.30 | 143.65 | 140.15 | 140.85 | 139.83 | 4,327 |
| Dec 19, 2022 | 133.10 | 140.00 | 133.10 | 138.85 | 137.84 | 5,225 |
| Dec 16, 2022 | 136.80 | 140.75 | 135.00 | 137.20 | 136.20 | 7,488 |
| Dec 15, 2022 | 145.80 | 147.95 | 138.80 | 140.40 | 139.38 | 10,243 |
| Dec 14, 2022 | 148.95 | 149.15 | 142.70 | 144.20 | 143.15 | 2,364 |
| Dec 13, 2022 | 148.15 | 148.85 | 144.35 | 145.35 | 144.30 | 1,360 |
| Dec 12, 2022 | 149.95 | 149.95 | 141.95 | 147.10 | 146.03 | 3,505 |
| Dec 09, 2022 | 152.25 | 152.25 | 140.50 | 143.85 | 142.81 | 6,378 |
| Dec 08, 2022 | 152.00 | 152.50 | 147.85 | 150.45 | 149.36 | 21,122 |
| Dec 07, 2022 | 144.50 | 146.50 | 142.70 | 145.10 | 144.05 | 5,382 |
| Dec 06, 2022 | 145.70 | 148.65 | 141.05 | 143.35 | 142.31 | 7,488 |
| Dec 05, 2022 | 141.05 | 147.00 | 136.85 | 145.65 | 144.59 | 9,488 |
| Dec 02, 2022 | 141.00 | 141.00 | 135.40 | 138.40 | 137.40 | 1,431 |
| Dec 01, 2022 | 141.95 | 144.00 | 136.90 | 140.15 | 139.13 | 16,294 |
| Nov 30, 2022 | 135.55 | 144.70 | 133.55 | 139.55 | 138.54 | 17,311 |
| Nov 29, 2022 | 133.75 | 137.25 | 133.75 | 134.60 | 133.62 | 6,032 |
| Nov 28, 2022 | 133.50 | 137.60 | 133.00 | 134.20 | 133.23 | 7,667 |
| Nov 25, 2022 | 135.35 | 136.80 | 129.75 | 132.60 | 131.64 | 7,264 |
| Nov 24, 2022 | 135.40 | 141.10 | 133.45 | 134.85 | 133.87 | 6,414 |
| Nov 23, 2022 | 130.05 | 137.60 | 130.05 | 136.15 | 135.16 | 19,095 |
| Nov 22, 2022 | 134.65 | 137.80 | 131.30 | 134.15 | 133.18 | 8,353 |
| Nov 21, 2022 | 138.00 | 145.15 | 133.05 | 136.90 | 135.91 | 18,317 |
| Nov 18, 2022 | 122.50 | 130.55 | 122.50 | 127.00 | 126.08 | 6,435 |
| Nov 17, 2022 | 126.55 | 129.40 | 122.60 | 123.50 | 122.60 | 18,445 |
| Nov 16, 2022 | 128.55 | 136.90 | 128.20 | 128.60 | 127.67 | 4,514 |
| Nov 15, 2022 | 131.15 | 136.60 | 131.05 | 132.80 | 131.84 | 5,795 |
| Nov 14, 2022 | 132.30 | 139.40 | 126.30 | 130.80 | 129.85 | 4,057 |
| Nov 11, 2022 | 139.85 | 139.85 | 131.95 | 135.70 | 134.72 | 18,983 |
| Nov 10, 2022 | 134.90 | 136.00 | 130.60 | 134.00 | 133.03 | 7,913 |
| Nov 09, 2022 | 131.55 | 138.00 | 129.20 | 132.70 | 131.74 | 17,169 |
| Nov 07, 2022 | 121.60 | 129.00 | 119.90 | 127.95 | 127.02 | 12,572 |
| Nov 04, 2022 | 115.00 | 124.10 | 114.15 | 120.30 | 119.43 | 12,157 |
| Nov 03, 2022 | 115.30 | 117.70 | 114.30 | 115.45 | 114.61 | 4,231 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
© 2023 Yahoo. All rights reserved.
