Smartlink Holdings

SMAT
🏛️ India →
150.10
Última Actualización: 2025-09-26
K-line por Minuto K-line Diario
Tiempo Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
11:00 157.55 157.55 157.55 157.55 0.0K
11:10 157.00 157.00 157.00 157.00 0.0K
11:40 154.90 155.10 151.00 155.10 0.3K
15:10 154.00 154.00 154.00 154.00 0.3K
15:25 154.45 154.45 154.45 154.45 0.0K
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
2025-09-26 160.00 160.00 149.70 150.10 0.0M
2025-09-25 156.65 156.65 152.85 155.25 0.0M
2025-09-24 157.55 157.55 151.00 154.45 0.0M
2025-09-23 164.00 164.00 153.90 157.25 0.0M
2025-09-22 159.35 161.60 148.00 157.60 0.0M
2025-09-19 158.90 159.00 156.00 156.00 0.0M
2025-09-18 157.90 159.65 153.95 159.35 0.0M
2025-09-17 150.00 157.00 150.00 153.35 0.0M
2025-09-16 150.70 153.90 150.20 150.20 0.0M
2025-09-12 150.70 151.50 149.50 151.50 0.0M
2025-09-11 149.00 150.85 148.00 149.55 0.0M
2025-09-10 149.30 154.00 149.00 153.50 0.0M
2025-09-09 152.90 152.90 145.05 145.10 0.0M
2025-09-08 147.55 149.00 147.55 149.00 0.0M
2025-09-05 138.25 149.00 138.25 145.45 0.0M
2025-09-04 148.00 151.00 145.40 147.75 0.0M
2025-09-03 150.30 150.35 146.00 146.50 0.0M
2025-09-02 147.90 151.40 147.00 151.20 0.0M
2025-09-01 148.00 148.00 147.00 147.85 0.0M
2025-08-29 138.00 138.00 138.00 138.00 0.0M
2025-08-28 149.50 152.80 146.00 146.00 0.0M
2025-08-26 147.35 149.90 147.30 147.30 0.0M
2025-08-25 150.20 150.20 147.35 147.35 0.0M
2025-08-22 149.60 149.60 147.35 147.35 0.0M
2025-08-21 149.35 151.65 149.25 149.25 0.0M
2025-08-20 150.45 151.35 147.10 150.90 0.0M
2025-08-19 150.45 150.45 148.40 148.45 0.0M
2025-08-18 152.25 152.45 151.10 152.45 0.0M
2025-08-14 135.00 153.55 135.00 152.25 0.0M
2025-08-13 145.00 148.00 144.00 147.05 0.0M
2025-08-12 144.95 148.30 141.50 145.00 0.0M
2025-08-11 142.85 170.80 140.70 142.55 0.0M
2025-08-08 134.15 143.00 131.15 142.80 0.0M
2025-08-07 142.90 144.70 140.65 141.90 0.0M
2025-08-06 141.00 141.95 139.45 139.45 0.0M
2025-08-05 137.50 145.00 137.50 141.00 0.0M
2025-08-04 142.10 154.70 140.40 141.85 0.0M
2025-08-01 145.00 159.00 145.00 145.00 0.0M
2025-07-31 142.05 151.00 142.05 145.75 0.0M
2025-07-30 159.00 159.00 147.60 150.65 0.0M
2025-07-29 146.90 149.90 146.90 149.90 0.0M
2025-07-28 150.55 150.55 146.90 146.90 0.0M
2025-07-25 147.80 149.70 147.80 148.05 0.0M
2025-07-24 149.10 150.00 146.90 146.90 0.0M
2025-07-23 152.85 152.85 151.90 151.90 0.0M
2025-07-22 156.95 156.95 152.00 152.85 0.0M
2025-07-21 150.05 152.90 149.35 151.90 0.0M
2025-07-18 157.00 157.00 150.15 154.00 0.0M
2025-07-17 154.00 156.95 150.50 153.00 0.0M
2025-07-16 155.00 155.95 150.40 152.10 0.0M
2025-07-15 150.00 157.00 150.00 155.00 0.0M
2025-07-14 150.75 156.95 149.05 156.50 0.0M
2025-07-11 155.00 155.00 152.75 154.00 0.0M
2025-07-10 159.95 159.95 153.00 154.45 0.0M
2025-07-09 156.50 160.00 152.00 158.00 0.0M
2025-07-08 157.55 158.25 155.00 157.00 0.0M
2025-07-07 157.55 161.95 157.05 157.55 0.0M
2025-07-04 161.80 161.80 154.00 154.25 0.0M
2025-07-03 156.60 157.00 154.05 156.75 0.0M
2025-07-02 156.50 159.50 155.00 155.20 0.0M
2025-07-01 158.70 163.95 157.70 158.05 0.0M
2025-06-30 157.75 157.75 157.70 157.70 0.0M
2025-06-27 164.80 164.80 156.35 157.60 0.0M
2025-06-26 158.80 161.00 155.20 159.10 0.0M
2025-06-25 156.75 159.00 156.00 158.80 0.0M
2025-06-24 154.90 157.75 153.25 153.85 0.0M
2025-06-23 149.35 169.85 149.35 152.25 0.0M
2025-06-20 152.80 159.80 149.00 149.35 0.0M
2025-06-19 159.05 160.25 150.20 155.30 0.0M
2025-06-18 159.00 159.00 157.50 158.00 0.0M
2025-06-17 163.50 163.50 159.20 159.50 0.0M
2025-06-16 160.00 160.80 157.95 158.00 0.0M
2025-06-13 152.00 169.00 152.00 164.00 0.0M
2025-06-12 167.25 172.80 164.10 167.60 0.0M
2025-06-11 163.00 173.60 163.00 167.35 0.0M
2025-06-10 162.25 174.50 162.25 162.95 0.0M
2025-06-09 165.35 174.25 164.00 165.60 0.0M
2025-06-06 165.70 174.95 164.00 165.30 0.0M
2025-06-05 162.05 165.00 160.00 163.00 0.0M
2025-06-04 162.00 162.00 162.00 162.00 0.0M
2025-06-03 155.05 155.05 155.05 155.05 0.0M
2025-06-02 157.00 157.00 157.00 157.00 0.0M
2025-05-30 160.00 160.00 155.00 156.05 0.0M
2025-05-29 159.75 159.75 159.75 159.75 0.0M
2025-05-28 166.00 166.00 159.00 159.75 0.0M
2025-05-27 159.00 164.70 159.00 160.65 0.0M
2025-05-26 172.00 172.00 160.00 161.65 0.0M
2025-05-23 165.30 168.00 164.50 168.00 0.0M
2025-05-22 157.00 173.70 155.70 167.10 0.0M
2025-05-21 158.00 158.00 158.00 158.00 0.0M
2025-05-20 160.60 161.00 156.05 158.00 0.0M
2025-05-19 164.85 166.40 160.50 160.60 0.0M
2025-05-16 164.20 165.00 160.00 160.70 0.0M
2025-05-15 159.70 167.10 159.70 164.20 0.0M
2025-05-14 153.00 157.50 150.45 156.85 0.0M
2025-05-13 153.00 155.95 152.05 155.95 0.0M
2025-05-12 158.75 158.75 146.35 147.60 0.0M
2025-05-09 135.30 146.35 135.30 145.90 0.0M
2025-05-08 151.80 154.80 148.25 149.85 0.0M
2025-05-07 147.50 154.40 147.20 151.80 0.0M
2025-05-06 147.50 147.50 141.00 144.90 0.0M
2025-05-05 158.00 158.00 154.05 154.50 0.0M
2025-05-02 151.50 151.50 148.90 149.25 0.0M
2025-04-30 155.70 157.45 148.00 152.70 0.0M
2025-04-29 157.50 162.70 155.35 161.00 0.0M
2025-04-28 151.35 162.70 150.25 152.15 0.0M
2025-04-25 159.25 159.25 147.05 147.95 0.0M
2025-04-24 156.00 159.85 155.95 158.25 0.0M
2025-04-23 158.60 167.50 156.05 158.75 0.0M
2025-04-22 143.20 155.95 143.20 155.95 0.0M
2025-04-21 151.35 151.35 139.00 141.80 0.0M
2025-04-17 135.25 138.00 135.00 137.80 0.0M
2025-04-16 135.00 139.00 132.70 133.75 0.0M
2025-04-15 128.10 134.85 127.45 134.80 0.0M
2025-04-11 126.00 126.70 123.45 125.20 0.0M
2025-04-09 129.65 129.65 119.40 120.00 0.0M
2025-04-08 126.75 133.45 126.75 128.35 0.0M
2025-04-07 125.00 129.90 121.00 124.00 0.0M
2025-04-04 134.85 134.85 127.30 131.80 0.0M
2025-04-03 135.85 138.90 133.00 133.85 0.0M
2025-04-02 130.50 132.95 130.35 132.95 0.0M
2025-04-01 127.10 127.10 126.20 126.65 0.0M
2025-03-28 131.45 132.00 125.00 126.10 0.0M
2025-03-27 134.00 134.95 128.35 128.70 0.0M
2025-03-26 136.65 137.25 132.10 133.00 0.0M
2025-03-25 141.75 141.75 134.75 135.05 0.0M
2025-03-24 134.50 136.95 132.05 135.10 0.0M
2025-03-21 124.55 137.00 124.55 137.00 0.0M
2025-03-20 128.65 131.00 127.55 131.00 0.0M
2025-03-19 127.70 131.00 125.45 127.45 0.0M
2025-03-18 127.00 132.00 124.60 125.20 0.0M
2025-03-17 139.30 139.30 126.10 127.00 0.0M
2025-03-13 132.65 133.25 128.10 132.70 0.0M
2025-03-12 133.35 133.90 131.75 132.65 0.0M
2025-03-11 134.50 135.50 129.25 131.30 0.0M
2025-03-10 141.95 141.95 132.50 133.90 0.0M
2025-03-07 140.60 142.35 136.15 137.10 0.0M
2025-03-06 133.10 146.55 133.10 139.35 0.0M
2025-03-05 140.40 142.55 139.00 139.70 0.0M
2025-03-04 130.70 138.90 130.70 135.80 0.0M
2025-03-03 143.00 143.00 134.30 137.45 0.0M
2025-02-28 143.25 144.65 141.35 141.35 0.0M
2025-02-27 149.25 149.25 146.75 146.95 0.0M
2025-02-25 152.00 152.00 148.15 148.55 0.0M
2025-02-24 157.85 159.95 151.75 152.15 0.0M
2025-02-21 162.75 162.75 154.30 159.65 0.0M
2025-02-20 151.15 162.35 150.00 156.90 0.0M
2025-02-19 159.00 159.00 150.00 157.45 0.0M
2025-02-18 169.45 169.45 156.75 156.75 0.0M
2025-02-17 163.90 172.20 163.90 165.00 0.0M
2025-02-14 165.00 165.00 160.00 164.00 0.0M
2025-02-13 163.10 173.15 163.10 166.45 0.0M
2025-02-12 179.55 179.55 170.60 170.60 0.0M
2025-02-11 184.50 184.50 175.75 179.55 0.0M
2025-02-10 183.00 183.00 175.00 175.75 0.0M
2025-02-07 177.00 183.40 177.00 183.40 0.0M
2025-02-06 178.00 178.00 177.25 177.25 0.0M
2025-02-05 176.50 177.75 172.05 173.20 0.0M
2025-02-04 176.10 178.85 176.05 178.65 0.0M
2025-02-03 176.10 183.85 176.05 179.00 0.0M
2025-02-01 181.85 184.65 174.50 184.65 0.0M
2025-01-31 179.90 180.45 174.45 180.45 0.0M
2025-01-30 166.45 172.45 162.10 172.20 0.0M
2025-01-29 160.00 165.00 160.00 165.00 0.0M
2025-01-28 167.55 167.55 165.30 165.30 0.0M
2025-01-27 179.95 179.95 171.05 174.00 0.0M
2025-01-24 173.25 179.95 170.05 179.95 0.0M
2025-01-23 179.00 180.00 176.05 177.00 0.0M
2025-01-22 186.05 186.05 180.00 180.00 0.0M
2025-01-21 186.25 189.45 183.05 189.45 0.0M
2025-01-20 192.10 192.10 183.60 186.50 0.0M
2025-01-17 197.05 197.05 191.95 192.10 0.0M
2025-01-16 201.90 202.15 201.90 202.05 0.0M
2025-01-15 188.00 192.55 185.05 192.55 0.0M
2025-01-14 184.50 184.75 177.20 183.40 0.0M
2025-01-13 193.90 193.90 184.75 184.75 0.0M
2025-01-10 187.15 194.45 187.15 194.45 0.0M
2025-01-09 191.00 191.00 190.95 190.95 0.0M
2025-01-07 195.45 195.45 189.10 189.10 0.0M
2025-01-06 192.00 192.00 192.00 192.00 0.0M
2025-01-03 195.00 195.00 195.00 195.00 0.0M
2025-01-02 194.95 198.55 194.95 195.00 0.0M
2025-01-01 196.75 196.75 194.95 194.95 0.0M