Price Data Selection & Download
SMT Engineering Share Price All Time Records & Statistics (Oct 2014 - Jul 2026)
281 daily OHLCV records on BSE from Oct. 2014 to July 2026. For live price, key ratios and fundamentals, see SMT Engineering share price screener.
Share Price All Time High
₹594.35
July 24, 2026
BSE Exchange
Share Price All Time Low
₹3.50
October 14, 2014
BSE Exchange
Highest Volume Trading Day
56,427
March 30, 2026 • ₹409.15
BSE Exchange
Share Price History Data (Oct 2014 - Jul 2026)
SMTEL daily open, high, low, close and volume (OHLCV) on BSE — 135 records.
Total Records
135
Timeframe
Daily
Period
Year to Date
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-07-24 | ₹594.35 | ₹594.35 | ₹537.75 | ₹537.75 | 4,801 |
| 2026-07-23 | ₹566.05 | ₹566.05 | ₹566.05 | ₹566.05 | 411 |
| 2026-07-22 | ₹539.10 | ₹539.10 | ₹539.10 | ₹539.10 | 1,508 |
| 2026-07-21 | ₹500.00 | ₹513.45 | ₹500.00 | ₹513.45 | 309 |
| 2026-07-20 | ₹466.00 | ₹489.30 | ₹466.00 | ₹489.00 | 967 |
| 2026-07-17 | ₹466.00 | ₹466.00 | ₹458.00 | ₹466.00 | 736 |
| 2026-07-16 | ₹440.00 | ₹443.85 | ₹440.00 | ₹443.85 | 387 |
| 2026-07-15 | ₹450.00 | ₹450.00 | ₹422.00 | ₹422.75 | 119 |
| 2026-07-14 | ₹425.90 | ₹445.00 | ₹418.00 | ₹443.90 | 131 |
| 2026-07-13 | ₹418.10 | ₹439.00 | ₹418.10 | ₹428.00 | 392 |
| 2026-07-10 | ₹417.90 | ₹420.05 | ₹417.90 | ₹418.10 | 304 |
| 2026-07-09 | ₹450.00 | ₹450.00 | ₹423.00 | ₹439.85 | 268 |
| 2026-07-08 | ₹450.15 | ₹450.15 | ₹419.90 | ₹444.90 | 304 |
| 2026-07-07 | ₹423.30 | ₹442.00 | ₹401.00 | ₹442.00 | 339 |
| 2026-07-06 | ₹420.00 | ₹459.90 | ₹418.00 | ₹421.20 | 217 |
| 2026-07-03 | ₹439.00 | ₹440.00 | ₹435.00 | ₹440.00 | 235 |
| 2026-07-02 | ₹439.00 | ₹439.00 | ₹410.00 | ₹427.10 | 277 |
| 2026-07-01 | ₹442.05 | ₹442.05 | ₹424.00 | ₹429.00 | 288 |
| 2026-06-30 | ₹418.00 | ₹439.90 | ₹418.00 | ₹421.00 | 699 |
| 2026-06-29 | ₹444.70 | ₹444.70 | ₹418.00 | ₹419.00 | 195 |
| 2026-06-25 | ₹455.00 | ₹455.00 | ₹420.00 | ₹423.55 | 694 |
| 2026-06-24 | ₹443.00 | ₹443.00 | ₹403.00 | ₹441.90 | 657 |
| 2026-06-23 | ₹426.30 | ₹426.30 | ₹400.00 | ₹422.25 | 161 |
| 2026-06-22 | ₹388.90 | ₹406.00 | ₹387.00 | ₹406.00 | 144 |
| 2026-06-19 | ₹407.00 | ₹409.00 | ₹377.00 | ₹387.00 | 336 |
| 2026-06-18 | ₹388.00 | ₹407.55 | ₹387.20 | ₹389.65 | 288 |
| 2026-06-17 | ₹429.00 | ₹429.00 | ₹407.55 | ₹407.55 | 389 |
| 2026-06-16 | ₹430.00 | ₹430.00 | ₹420.00 | ₹429.00 | 122 |
| 2026-06-15 | ₹440.00 | ₹440.00 | ₹399.00 | ₹429.95 | 695 |
| 2026-06-12 | ₹380.95 | ₹420.00 | ₹380.95 | ₹420.00 | 930 |
| 2026-06-11 | ₹400.95 | ₹401.00 | ₹400.95 | ₹401.00 | 1,562 |
| 2026-06-10 | ₹453.15 | ₹453.15 | ₹422.05 | ₹422.05 | 115 |
| 2026-06-09 | ₹467.95 | ₹467.95 | ₹423.70 | ₹444.25 | 587 |
| 2026-06-08 | ₹449.95 | ₹449.95 | ₹407.40 | ₹445.95 | 1,097 |
| 2026-06-05 | ₹412.55 | ₹428.85 | ₹408.45 | ₹428.80 | 562 |
| 2026-06-04 | ₹407.95 | ₹408.45 | ₹407.95 | ₹408.45 | 287 |
| 2026-06-03 | ₹404.00 | ₹405.70 | ₹388.60 | ₹389.00 | 1,255 |
| 2026-06-02 | ₹386.40 | ₹386.40 | ₹386.40 | ₹386.40 | 538 |
| 2026-06-01 | ₹368.75 | ₹368.75 | ₹368.00 | ₹368.00 | 3,502 |
| 2026-05-29 | ₹351.10 | ₹365.00 | ₹351.10 | ₹351.20 | 210 |
| 2026-05-27 | ₹369.55 | ₹372.00 | ₹369.55 | ₹369.55 | 58 |
| 2026-05-26 | ₹389.00 | ₹389.00 | ₹387.10 | ₹389.00 | 75 |
| 2026-05-25 | ₹391.05 | ₹391.05 | ₹389.00 | ₹389.00 | 24 |
| 2026-05-22 | ₹395.95 | ₹396.00 | ₹393.00 | ₹393.00 | 17 |
| 2026-05-21 | ₹404.90 | ₹404.90 | ₹394.00 | ₹394.00 | 49 |
| 2026-05-20 | ₹369.65 | ₹386.00 | ₹349.50 | ₹385.65 | 99 |
| 2026-05-19 | ₹349.50 | ₹367.85 | ₹349.50 | ₹367.85 | 109 |
| 2026-05-18 | ₹406.55 | ₹406.55 | ₹367.85 | ₹367.85 | 50 |
| 2026-05-15 | ₹411.60 | ₹411.60 | ₹387.20 | ₹387.20 | 215 |
| 2026-05-14 | ₹407.55 | ₹407.55 | ₹407.55 | ₹407.55 | 130 |
| 2026-05-13 | ₹430.00 | ₹430.00 | ₹429.00 | ₹429.00 | 30 |
| 2026-05-12 | ₹428.80 | ₹442.35 | ₹428.80 | ₹429.00 | 695 |
| 2026-05-11 | ₹467.00 | ₹467.00 | ₹445.95 | ₹451.35 | 454 |
| 2026-05-08 | ₹407.00 | ₹449.00 | ₹406.65 | ₹445.95 | 94 |
| 2026-05-07 | ₹450.55 | ₹450.55 | ₹428.05 | ₹428.05 | 318 |
| 2026-05-06 | ₹474.00 | ₹474.00 | ₹450.55 | ₹450.55 | 332 |
| 2026-05-05 | ₹480.00 | ₹488.25 | ₹474.00 | ₹474.25 | 107 |
| 2026-05-04 | ₹478.00 | ₹479.40 | ₹465.00 | ₹465.00 | 122 |
| 2026-04-30 | ₹477.00 | ₹477.00 | ₹444.00 | ₹470.00 | 110 |
| 2026-04-29 | ₹464.00 | ₹464.00 | ₹455.00 | ₹457.00 | 22 |
| 2026-04-28 | ₹439.80 | ₹464.10 | ₹439.80 | ₹459.50 | 76 |
| 2026-04-27 | ₹465.00 | ₹465.00 | ₹442.00 | ₹442.00 | 81 |
| 2026-04-24 | ₹447.90 | ₹447.90 | ₹443.00 | ₹443.00 | 449 |
| 2026-04-23 | ₹466.20 | ₹479.00 | ₹450.00 | ₹450.15 | 159 |
| 2026-04-22 | ₹466.00 | ₹466.00 | ₹459.00 | ₹460.00 | 226 |
| 2026-04-21 | ₹446.50 | ₹446.50 | ₹444.00 | ₹444.00 | 665 |
| 2026-04-20 | ₹409.05 | ₹425.25 | ₹409.05 | ₹425.25 | 42 |
| 2026-04-17 | ₹422.90 | ₹422.90 | ₹405.00 | ₹405.00 | 54 |
| 2026-04-16 | ₹405.00 | ₹425.00 | ₹396.90 | ₹425.00 | 86 |
| 2026-04-15 | ₹403.00 | ₹405.00 | ₹403.00 | ₹405.00 | 38 |
| 2026-04-13 | ₹410.00 | ₹410.00 | ₹391.90 | ₹405.00 | 3,216 |
| 2026-04-10 | ₹375.15 | ₹414.55 | ₹375.15 | ₹412.45 | 360 |
| 2026-04-09 | ₹422.00 | ₹422.00 | ₹394.85 | ₹394.85 | 430 |
| 2026-04-08 | ₹405.00 | ₹419.40 | ₹405.00 | ₹415.60 | 149 |
| 2026-04-07 | ₹402.40 | ₹440.00 | ₹402.40 | ₹403.00 | 914 |
| 2026-04-06 | ₹445.80 | ₹445.80 | ₹423.55 | ₹423.55 | 435 |
| 2026-04-02 | ₹406.15 | ₹448.80 | ₹406.15 | ₹445.80 | 1,727 |
| 2026-04-01 | ₹389.00 | ₹429.60 | ₹388.70 | ₹427.50 | 917 |
| 2026-03-30 | ₹435.75 | ₹435.75 | ₹395.00 | ₹409.15 | 56,427 |
| 2026-03-27 | ₹398.80 | ₹415.00 | ₹398.80 | ₹415.00 | 3,604 |
| 2026-03-25 | ₹406.70 | ₹406.90 | ₹406.70 | ₹406.90 | 25 |
| 2026-03-24 | ₹415.00 | ₹415.00 | ₹415.00 | ₹415.00 | 125 |
| 2026-03-23 | ₹423.45 | ₹423.45 | ₹423.45 | ₹423.45 | 13 |
| 2026-03-20 | ₹432.05 | ₹432.05 | ₹432.05 | ₹432.05 | 20 |
| 2026-03-19 | ₹440.85 | ₹440.85 | ₹440.85 | ₹440.85 | 8 |
| 2026-03-18 | ₹447.60 | ₹449.80 | ₹447.60 | ₹449.80 | 80 |
| 2026-03-17 | ₹468.10 | ₹468.10 | ₹456.70 | ₹456.70 | 427 |
| 2026-03-16 | ₹466.00 | ₹468.00 | ₹466.00 | ₹466.00 | 118 |
| 2026-03-13 | ₹494.85 | ₹494.85 | ₹475.50 | ₹475.50 | 2,920 |
| 2026-03-12 | ₹485.20 | ₹485.20 | ₹485.20 | ₹485.20 | 102 |
| 2026-03-11 | ₹475.70 | ₹475.70 | ₹475.70 | ₹475.70 | 101 |
| 2026-03-10 | ₹466.40 | ₹466.40 | ₹466.40 | ₹466.40 | 450 |
| 2026-03-09 | ₹457.30 | ₹457.30 | ₹457.30 | ₹457.30 | 950 |
| 2026-03-06 | ₹448.35 | ₹448.35 | ₹448.35 | ₹448.35 | 50 |
| 2026-03-05 | ₹439.60 | ₹439.60 | ₹439.60 | ₹439.60 | 1,379 |
| 2026-03-02 | ₹431.00 | ₹431.00 | ₹431.00 | ₹431.00 | 4 |
| 2026-02-27 | ₹422.55 | ₹422.55 | ₹422.55 | ₹422.55 | 4 |
| 2026-02-26 | ₹414.30 | ₹414.30 | ₹414.30 | ₹414.30 | 2,037 |
| 2026-02-25 | ₹406.20 | ₹406.20 | ₹406.20 | ₹406.20 | 1 |
| 2026-02-24 | ₹398.25 | ₹398.25 | ₹398.25 | ₹398.25 | 1 |
| 2026-02-23 | ₹390.45 | ₹390.45 | ₹390.45 | ₹390.45 | 1 |
| 2026-02-20 | ₹382.80 | ₹382.80 | ₹382.80 | ₹382.80 | 1 |
| 2026-02-19 | ₹375.30 | ₹375.30 | ₹375.30 | ₹375.30 | 448 |
| 2026-02-18 | ₹367.95 | ₹367.95 | ₹367.95 | ₹367.95 | 22,100 |
| 2026-02-17 | ₹360.75 | ₹360.75 | ₹360.75 | ₹360.75 | 119 |
| 2026-02-16 | ₹353.70 | ₹353.70 | ₹353.70 | ₹353.70 | 4,629 |
| 2026-02-13 | ₹346.80 | ₹346.80 | ₹346.80 | ₹346.80 | 5 |
| 2026-02-12 | ₹340.00 | ₹340.00 | ₹340.00 | ₹340.00 | 50 |
| 2026-02-11 | ₹333.35 | ₹333.35 | ₹333.35 | ₹333.35 | 1 |
| 2026-02-10 | ₹326.85 | ₹326.85 | ₹326.85 | ₹326.85 | 1 |
| 2026-02-09 | ₹320.45 | ₹320.45 | ₹320.45 | ₹320.45 | 25 |
| 2026-02-06 | ₹314.20 | ₹314.20 | ₹314.20 | ₹314.20 | 1 |
| 2026-02-05 | ₹308.05 | ₹308.05 | ₹308.05 | ₹308.05 | 200 |
| 2026-02-03 | ₹302.05 | ₹302.05 | ₹302.05 | ₹302.05 | 201 |
| 2026-02-02 | ₹296.15 | ₹296.15 | ₹296.15 | ₹296.15 | 150 |
| 2026-01-30 | ₹290.35 | ₹290.35 | ₹290.35 | ₹290.35 | 1 |
| 2026-01-29 | ₹284.70 | ₹284.70 | ₹284.70 | ₹284.70 | 1 |
| 2026-01-28 | ₹279.15 | ₹279.15 | ₹279.15 | ₹279.15 | 1 |
| 2026-01-27 | ₹273.70 | ₹273.70 | ₹273.70 | ₹273.70 | 1 |
| 2026-01-23 | ₹268.35 | ₹268.35 | ₹268.35 | ₹268.35 | 1 |
| 2026-01-22 | ₹263.10 | ₹263.10 | ₹263.10 | ₹263.10 | 1 |
| 2026-01-21 | ₹257.95 | ₹257.95 | ₹257.95 | ₹257.95 | 14 |
| 2026-01-20 | ₹252.90 | ₹252.90 | ₹252.90 | ₹252.90 | 100 |
| 2026-01-19 | ₹247.95 | ₹247.95 | ₹247.95 | ₹247.95 | 1 |
| 2026-01-16 | ₹243.10 | ₹243.10 | ₹243.10 | ₹243.10 | 100 |
| 2026-01-14 | ₹238.35 | ₹238.35 | ₹238.35 | ₹238.35 | 3 |
| 2026-01-13 | ₹233.70 | ₹233.70 | ₹233.70 | ₹233.70 | 2 |
| 2026-01-12 | ₹229.15 | ₹229.15 | ₹229.15 | ₹229.15 | 1 |
| 2026-01-09 | ₹224.70 | ₹224.70 | ₹224.70 | ₹224.70 | 5 |
| 2026-01-08 | ₹220.30 | ₹220.30 | ₹220.30 | ₹220.30 | 1 |
| 2026-01-07 | ₹216.00 | ₹216.00 | ₹216.00 | ₹216.00 | 4 |
| 2026-01-06 | ₹211.80 | ₹211.80 | ₹211.80 | ₹211.80 | 1 |
| 2026-01-05 | ₹207.65 | ₹207.65 | ₹207.65 | ₹207.65 | 1 |
| 2026-01-02 | ₹203.60 | ₹203.60 | ₹203.60 | ₹203.60 | 2 |
| 2026-01-01 | ₹199.65 | ₹199.65 | ₹199.65 | ₹199.65 | 1 |
SMT Engineering Share Price Performance Analysis (Oct 2014 - Jul 2026)
SMTEL price change, volatility and average daily volume for the selected Year to Date period on BSE.
Period Price Change
+169.35%
₹199.65 → ₹537.75
Year to Date
Price Volatility
19.46%
Medium Volatility
Year to Date
Average Daily Volume
1,016
Year to Date Average
BSE Exchange
SMT Engineering Share Price History – Frequently Asked Questions
Common questions about SMTEL historical data and records. Examine SMTEL quarterly trends for recent quarterly revenue, profit and EPS trends.
What is the all-time high share price of SMT Engineering (SMTEL)?
The all-time high share price of SMT Engineering was ₹594.35 recorded on July 24, 2026 on the BSE exchange.
What is the all-time low share price of SMT Engineering (SMTEL)?
The all-time low share price of SMT Engineering was ₹3.5 recorded on October 14, 2014 on the BSE exchange.
How can I download SMTEL historical share price data?
You can download SMT Engineering historical price data in CSV and Excel formats using the download buttons above. Select your timeframe and period, then click 'Download CSV' or 'Download Excel'.
What was the highest trading volume day for SMTEL shares?
The highest trading volume day for SMT Engineering was 56,427 shares traded on March 30, 2026 on the BSE exchange, with share price at ₹409.15.