NSE - Delayed Quote INR

Sarthak Metals Limited (SMLT.NS)

118.10
-0.80
(-0.67%)
At close: May 28 at 3:29:27 PM GMT+5:30
Currency in INR
Download
Date Open High Low Close Adj Close Volume
May 28, 2025120.90120.90116.15118.10118.1014,315
May 27, 2025121.34121.34116.87118.90118.9011,768
May 26, 2025117.12122.19117.12119.56119.568,524
May 23, 2025116.72120.72116.72118.09118.0911,032
May 22, 2025123.37125.00115.90117.51117.5123,309
May 21, 2025119.24124.50118.15123.37123.3724,220
May 20, 2025121.95122.88119.65121.06121.0611,670
May 19, 2025123.89127.00118.00118.42118.4228,431
May 16, 2025122.65122.65120.00121.60121.6010,744
May 15, 2025119.78122.40119.78121.23121.239,407
May 14, 2025117.25121.40117.20119.02119.027,972
May 13, 2025119.85119.85114.13116.33116.3317,223
May 12, 2025116.00122.61115.98118.54118.5413,384
May 9, 2025116.35117.15114.05114.97114.975,575
May 8, 2025117.81119.48115.00116.35116.356,140
May 7, 2025117.61119.45116.00117.28117.285,466
May 6, 2025120.43121.63116.01118.20118.207,631
May 5, 2025120.02123.49118.56120.43120.435,289
May 2, 2025122.20125.46121.63121.70121.706,788
Apr 30, 2025125.58125.88122.82124.92124.924,330
Apr 29, 2025128.87128.87124.89125.59125.5913,561
Apr 28, 2025127.49129.45121.21126.30126.3013,099
Apr 25, 2025129.50129.50123.05126.01126.0118,482
Apr 24, 2025123.10134.30123.10126.65126.6554,490
Apr 23, 2025127.36127.36124.00125.10125.1010,308
Apr 22, 2025126.52129.50125.30126.73126.7313,006
Apr 21, 2025123.66126.90122.21126.52126.5212,835
Apr 17, 2025126.10127.70122.00123.66123.6611,285
Apr 16, 2025123.82128.93121.77126.91126.9147,447
Apr 15, 2025122.80124.76119.46121.13121.1340,091
Apr 11, 2025127.70127.71121.35121.88121.8836,391
Apr 9, 2025123.45126.00121.00121.85121.8573,607
Apr 8, 2025111.50131.84111.50126.34126.34922,478
Apr 7, 2025102.50113.30102.50109.87109.8726,341
Apr 4, 2025124.00124.00117.00117.65117.6528,405
Apr 3, 2025124.05127.00122.62125.82125.8228,135
Apr 2, 2025121.05127.00117.25125.92125.9293,792
Apr 1, 2025129.00133.40120.05122.73122.73383,199
Mar 28, 2025101.85118.92101.50118.92118.92165,768
Mar 27, 2025113.99113.9997.5099.1099.1098,459
Mar 26, 2025113.50117.33109.55110.45110.4526,776
Mar 25, 2025117.10120.28111.65113.44113.4449,068
Mar 24, 2025123.00123.00117.00117.92117.9235,356
Mar 21, 2025118.51123.10118.49119.50119.5025,127
Mar 20, 2025119.10127.20118.19119.04119.0419,248
Mar 19, 2025121.25124.39118.79120.94120.9416,043
Mar 18, 2025113.62113.62113.62113.62113.62-
Mar 17, 2025127.00127.00112.20113.62113.6228,590
Mar 13, 2025130.15130.15123.00123.74123.7413,465
Mar 12, 2025131.00134.81125.10125.75125.758,060
Mar 11, 2025136.99136.99130.00130.67130.6712,598
Mar 10, 2025140.01142.50137.42137.66137.663,326
Mar 7, 2025146.25146.25139.10141.30141.307,662
Mar 6, 2025140.18144.89138.01141.34141.346,381
Mar 5, 2025136.84141.59135.31140.98140.987,676
Mar 4, 2025132.28140.10132.28136.02136.026,408
Mar 3, 2025140.45140.45127.06133.37133.3711,083
Feb 28, 2025137.37138.13133.47135.75135.753,980
Feb 27, 2025140.73140.73135.00135.55135.559,808
Feb 25, 2025140.92143.39135.15137.27137.2711,351
Feb 24, 2025146.65147.00142.53144.53144.533,065
Feb 21, 2025140.84145.49140.84143.76143.7616,033
Feb 20, 2025140.00146.99139.00142.90142.907,617
Feb 19, 2025134.98144.35134.41142.86142.868,892
Feb 18, 2025141.06144.62130.60134.00134.0010,946
Feb 17, 2025141.05145.56138.07140.16140.168,449
Feb 14, 2025150.00150.00142.74145.40145.4010,028
Feb 13, 2025150.68152.00144.52145.07145.079,815
Feb 12, 2025150.00151.98143.67148.50148.5013,861
Feb 11, 2025149.16154.21146.00148.57148.577,621
Feb 10, 2025150.35159.60147.51149.16149.1620,795
Feb 7, 2025161.00163.40153.36154.33154.337,932
Feb 6, 2025157.32159.90154.52158.00158.005,868
Feb 5, 2025157.65159.28153.10157.44157.4410,896
Feb 4, 2025161.80163.10147.50152.40152.4026,394
Feb 3, 2025167.11167.11158.02158.95158.956,944
Feb 1, 2025163.38168.89160.41161.52161.527,342
Jan 31, 2025157.07176.13157.07163.47163.4776,363
Jan 30, 2025165.05165.05155.40157.07157.075,843
Jan 29, 2025157.04163.19155.20159.55159.555,357
Jan 28, 2025159.86159.86150.30155.29155.2911,020
Jan 27, 2025164.01164.01155.90157.00157.0018,304
Jan 24, 2025166.10170.00163.51165.55165.559,199
Jan 23, 2025171.80173.50165.15168.44168.448,671
Jan 22, 2025168.80174.90161.60169.28169.2858,053
Jan 21, 2025167.00170.70162.52164.73164.7335,935
Jan 20, 2025157.80164.00157.00162.76162.7625,239
Jan 17, 2025154.89158.95149.00155.10155.1023,341
Jan 16, 2025152.44156.60149.50154.63154.638,214
Jan 15, 2025151.50153.17146.75148.67148.6724,082
Jan 14, 2025157.98157.98150.00151.50151.5016,985
Jan 13, 2025157.40157.40145.62150.87150.8721,312
Jan 10, 2025159.00159.00149.13155.10155.1014,961
Jan 9, 2025160.25160.38156.00156.96156.9611,302
Jan 8, 2025165.43165.43157.46159.26159.2617,978
Jan 7, 2025161.20166.53161.20163.20163.2017,384
Jan 6, 2025174.10174.10155.15162.50162.5050,627
Jan 3, 2025174.03176.50167.15168.55168.5532,559
Jan 2, 2025166.74182.80165.41174.03174.03136,646
Jan 1, 2025159.84168.00158.22166.74166.7431,850
Dec 31, 2024163.11163.11156.34157.10157.109,682
Dec 30, 2024164.41164.41158.34159.97159.9712,574
Dec 27, 2024160.31163.64158.84160.08160.0812,033
Dec 26, 2024161.00163.85155.61158.78158.7825,609
Dec 24, 2024158.04160.91156.99159.37159.376,007
Dec 23, 2024165.01167.71156.00157.56157.5658,081
Dec 20, 2024163.70170.80160.00161.83161.8329,671
Dec 19, 2024160.00164.80160.00161.30161.3015,843
Dec 18, 2024169.33169.95161.00161.85161.8542,375
Dec 17, 2024173.45179.40164.51169.32169.3265,854
Dec 16, 2024177.00180.66170.82172.48172.4833,727
Dec 13, 2024167.50181.00161.36174.25174.25122,262
Dec 12, 2024169.68174.00165.61166.67166.6735,788
Dec 11, 2024163.70177.78162.00169.16169.1694,208
Dec 10, 2024159.55163.79159.55162.70162.7015,232
Dec 9, 2024161.00164.24156.32161.74161.7434,848
Dec 6, 2024158.00159.30155.41157.21157.2113,154
Dec 5, 2024159.70159.70155.35156.77156.7719,099
Dec 4, 2024159.00163.00153.61156.48156.4828,697
Dec 3, 2024159.95160.00157.50157.96157.9624,846
Dec 2, 2024157.11157.98154.90157.10157.1015,770
Nov 29, 2024164.88165.34156.06157.13157.1316,826
Nov 28, 2024159.00163.53156.50161.53161.5336,647
Nov 27, 2024155.37157.54152.81155.69155.6919,101
Nov 26, 2024155.65159.85153.00154.34154.3420,732
Nov 25, 2024157.00160.49151.84153.46153.4619,926
Nov 22, 2024153.92156.75149.81152.08152.0818,075
Nov 21, 2024154.89158.00149.65155.54155.5435,201
Nov 19, 2024147.10157.70147.10154.19154.1944,055
Nov 18, 2024149.50152.87145.00146.59146.5950,155
Nov 14, 2024155.20160.86145.82147.29147.2964,196
Nov 13, 2024168.40169.96148.76156.22156.2264,991
Nov 12, 2024167.00174.00165.16167.94167.9442,690
Nov 11, 2024172.95175.78163.35167.51167.5159,290
Nov 8, 2024180.44180.44166.00169.53169.53104,382
Nov 7, 2024184.60184.60178.51179.25179.2525,291
Nov 6, 2024183.60185.99179.25181.10181.1045,443
Nov 5, 2024185.98192.00181.15183.98183.9831,420
Nov 4, 2024182.54190.00177.80185.98185.9833,235
Nov 1, 2024182.80186.00181.00182.54182.549,579
Oct 31, 2024179.38188.00177.49181.22181.2236,071
Oct 30, 2024176.61180.59176.61179.27179.2719,307
Oct 29, 2024174.85179.15174.18177.92177.9217,892
Oct 28, 2024183.65188.09169.14172.29172.2968,598
Oct 25, 2024188.25188.25176.40181.17181.1738,717
Oct 24, 2024178.80202.00174.31185.48185.48246,493
Oct 23, 2024180.70182.73173.87176.14176.1421,232
Oct 22, 2024186.80188.30175.15181.21181.2129,921
Oct 21, 2024196.80197.48186.00186.73186.7331,569
Oct 18, 2024194.12196.19187.15192.12192.1225,563
Oct 17, 2024190.10200.00190.10194.45194.4547,474
Oct 16, 2024195.50201.54188.30191.57191.5744,702
Oct 15, 2024207.90210.50196.20198.40198.40188,926
Oct 14, 2024182.00209.95182.00204.87204.87569,380
Oct 11, 2024183.15185.59180.00180.68180.6818,498
Oct 10, 2024186.90186.90183.21185.11185.119,080
Oct 9, 2024181.00189.80179.96184.71184.7117,269
Oct 8, 2024171.08196.60167.32179.12179.1264,616
Oct 7, 2024178.28184.00170.35173.47173.4722,203
Oct 4, 2024180.50183.90176.00178.28178.2834,154
Oct 3, 2024183.50188.00180.62182.25182.2536,445
Oct 1, 2024196.99204.00187.25190.40190.40133,180
Sep 30, 2024181.06200.90179.20193.96193.96178,315
Sep 27, 2024183.00188.00178.61181.06181.0651,788
Sep 26, 2024194.42194.43181.21182.65182.65121,109
Sep 25, 2024168.49201.22168.46194.42194.42875,987
Sep 24, 2024168.79169.39165.82167.69167.699,868
Sep 23, 2024165.05169.00165.05167.17167.1711,910
Sep 20, 2024169.95177.06165.34166.97166.9740,764
Sep 19, 2024169.18172.90164.00167.38167.3828,232
Sep 18, 2024173.77177.85167.80169.18169.1817,274
Sep 17, 2024172.55172.98170.10170.92170.9212,960
Sep 16, 2024174.53175.79169.33171.36171.3626,224
Sep 13, 2024174.04178.00170.42173.07173.0720,661
Sep 12, 2024176.40176.40170.00172.41172.4114,064
Sep 11, 2024176.60176.60170.28171.58171.5815,917
Sep 10, 2024177.00177.00170.26173.28173.2814,156
Sep 9, 2024175.00176.50166.99170.76170.7624,251
Sep 6, 2024181.85181.85174.50175.17175.1716,516
Sep 5, 2024178.23180.00175.15177.85177.8514,853
Sep 4, 2024175.03182.55175.03176.48176.4816,639
Sep 3, 2024175.00176.99173.20174.96174.9611,648
Sep 2, 2024177.65180.99172.31174.90174.9020,717
Aug 30, 2024185.80185.80178.61179.27179.278,094
Aug 29, 2024181.50186.47176.89180.84180.8444,822
Aug 28, 2024182.90182.90175.15176.70176.7016,460
Aug 27, 2024183.96184.00177.00178.23178.239,528
Aug 26, 2024187.99187.99177.62179.25179.2521,064
Aug 23, 2024182.85186.00171.35182.64182.6450,997
Aug 22, 2024174.95180.00174.95177.38177.3810,089
Aug 21, 2024180.02183.70171.35173.95173.9518,111
Aug 20, 2024178.40184.39172.81178.26178.2637,929
Aug 19, 2024174.95176.60165.61171.66171.6633,725
Aug 16, 2024174.99177.99169.03171.17171.1726,110
Aug 14, 2024177.95179.90170.15171.97171.9734,186
Aug 13, 2024189.98192.80178.70180.37180.3744,447
Aug 12, 2024192.00195.04188.01189.34189.3437,285
Aug 9, 2024191.31198.00191.31194.39194.3932,868
Aug 8, 2024189.29193.69188.00191.31191.3121,851
Aug 7, 2024182.51192.37181.50187.04187.0436,295
Aug 6, 2024181.00185.86179.00179.44179.4434,779
Aug 5, 2024185.00185.00178.21182.76182.7630,576
Aug 2, 2024189.61195.01187.36188.37188.3719,926
Aug 1, 2024188.68196.60188.00190.58190.5847,905
Jul 31, 2024186.00194.77186.00188.68188.6822,370
Jul 30, 2024189.05191.98188.00189.36189.3612,059
Jul 29, 2024199.00199.00188.00189.05189.0530,568
Jul 26, 2024192.30199.80189.72192.82192.8252,169
Jul 25, 2024186.35194.38186.35191.15191.1510,716
Jul 24, 2024193.50195.90191.00191.38191.3812,443
Jul 23, 2024194.50196.00181.65193.48193.4825,645
Jul 22, 2024190.00191.39184.60189.33189.3325,124
Jul 19, 2024193.08194.69187.00188.74188.7421,972
Jul 18, 2024193.78196.16187.00189.97189.9733,330
Jul 16, 2024189.68196.45189.29193.78193.7843,263
Jul 15, 2024188.65191.54187.47188.38188.3825,936
Jul 12, 2024191.35192.70188.00188.47188.4747,140
Jul 11, 2024192.10195.00188.25190.19190.1937,756
Jul 10, 2024192.45198.12189.00190.94190.9429,459
Jul 9, 2024193.61194.70190.50192.18192.1830,091
Jul 8, 2024200.99200.99190.90192.64192.6459,160
Jul 5, 2024200.65205.87195.35197.06197.0643,857
Jul 4, 2024198.90206.60194.66199.87199.8777,935
Jul 3, 2024198.95198.95192.10193.89193.8928,782
Jul 2, 2024202.00202.00192.10195.30195.3048,870
Jul 1, 2024200.00200.00195.15196.85196.8531,510
Jun 28, 2024202.99202.99192.99195.34195.3447,276
Jun 27, 2024198.00203.40195.55197.64197.6430,974
Jun 26, 2024200.20202.39194.50198.58198.5839,383
Jun 25, 2024198.55204.32198.55200.20200.2022,711
Jun 24, 2024200.20203.68198.15200.78200.7820,544
Jun 21, 2024209.42209.42199.00200.16200.1664,081
Jun 20, 2024205.88212.95202.30203.71203.7151,792
Jun 19, 2024210.35210.40202.35205.39205.3952,363
Jun 18, 2024209.00213.59203.85206.20206.2090,948
Jun 14, 2024210.24212.08205.15208.72208.7225,859
Jun 13, 2024211.00214.79206.18208.44208.4444,113
Jun 12, 2024203.83210.63202.83208.11208.1138,078
Jun 11, 2024211.50211.99202.50203.83203.8343,142
Jun 10, 2024211.85213.99203.85205.80205.8039,625
Jun 7, 2024218.00225.95200.05206.75206.7599,685
Jun 6, 2024205.90210.35201.15210.35210.359,082
Jun 5, 2024206.45207.05197.55200.35200.3531,306
Jun 4, 2024212.00214.40202.05202.20202.2032,189
Jun 3, 2024226.00226.00211.45212.65212.6532,727
May 31, 2024226.80226.80214.80217.75217.7523,749
May 30, 2024215.00226.05206.55216.55216.5556,589
May 29, 2024213.00219.95210.25215.30215.3022,209
May 28, 2024220.00223.00212.00217.00217.0032,080