Price Data Selection & Download
Sarthak Metals Share Price All Time Records & Statistics (Nov 2021 - May 2026)
1093 daily OHLCV records on NSE from Nov. 2021 to May 2026. Compare with SMLT fair value to assess whether the stock is under or overvalued.
Share Price All Time High
₹448.00
February 07, 2024
NSE Exchange
Share Price All Time Low
₹56.61
March 30, 2026
NSE Exchange
Highest Volume Trading Day
1,153,763
June 13, 2023 • ₹222.95
NSE Exchange
Share Price History Data (Nov 2021 - May 2026)
SMLT daily open, high, low, close and volume (OHLCV) on NSE — 94 records.
Total Records
94
Timeframe
Daily
Period
Year to Date
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-05-21 | ₹76.96 | ₹76.96 | ₹74.25 | ₹74.96 | 9,845 |
| 2026-05-20 | ₹71.27 | ₹76.99 | ₹70.01 | ₹75.11 | 74,794 |
| 2026-05-19 | ₹69.80 | ₹71.85 | ₹69.80 | ₹70.05 | 2,131 |
| 2026-05-18 | ₹70.00 | ₹70.42 | ₹68.45 | ₹69.84 | 4,712 |
| 2026-05-15 | ₹71.30 | ₹72.83 | ₹70.50 | ₹70.77 | 5,996 |
| 2026-05-14 | ₹71.01 | ₹72.50 | ₹70.70 | ₹71.36 | 3,848 |
| 2026-05-13 | ₹70.10 | ₹71.80 | ₹69.91 | ₹71.02 | 5,542 |
| 2026-05-12 | ₹72.61 | ₹72.61 | ₹69.40 | ₹70.42 | 11,556 |
| 2026-05-11 | ₹73.68 | ₹74.00 | ₹72.10 | ₹72.62 | 5,111 |
| 2026-05-08 | ₹73.50 | ₹74.00 | ₹72.62 | ₹73.68 | 5,463 |
| 2026-05-07 | ₹73.58 | ₹74.60 | ₹71.10 | ₹72.54 | 9,097 |
| 2026-05-06 | ₹75.00 | ₹75.00 | ₹72.15 | ₹73.58 | 6,788 |
| 2026-05-05 | ₹71.50 | ₹75.00 | ₹71.50 | ₹71.94 | 15,454 |
| 2026-05-04 | ₹74.10 | ₹77.37 | ₹73.50 | ₹73.70 | 13,325 |
| 2026-04-30 | ₹71.62 | ₹76.89 | ₹70.35 | ₹75.20 | 35,419 |
| 2026-04-29 | ₹73.69 | ₹74.59 | ₹71.05 | ₹71.61 | 19,387 |
| 2026-04-28 | ₹71.90 | ₹77.00 | ₹70.90 | ₹71.82 | 38,304 |
| 2026-04-27 | ₹70.59 | ₹73.74 | ₹70.58 | ₹70.88 | 15,924 |
| 2026-04-24 | ₹72.00 | ₹72.00 | ₹68.86 | ₹70.37 | 7,607 |
| 2026-04-23 | ₹72.79 | ₹72.86 | ₹71.00 | ₹71.15 | 10,987 |
| 2026-04-22 | ₹73.20 | ₹74.47 | ₹71.05 | ₹72.79 | 17,905 |
| 2026-04-21 | ₹73.66 | ₹76.50 | ₹72.00 | ₹72.84 | 23,397 |
| 2026-04-20 | ₹73.80 | ₹77.50 | ₹72.28 | ₹73.58 | 27,044 |
| 2026-04-17 | ₹71.79 | ₹74.08 | ₹71.05 | ₹73.88 | 34,214 |
| 2026-04-16 | ₹73.00 | ₹73.10 | ₹70.00 | ₹71.04 | 11,331 |
| 2026-04-15 | ₹71.05 | ₹72.00 | ₹69.50 | ₹70.40 | 17,044 |
| 2026-04-13 | ₹69.90 | ₹69.90 | ₹66.60 | ₹68.99 | 7,021 |
| 2026-04-10 | ₹69.51 | ₹71.98 | ₹68.05 | ₹69.49 | 28,525 |
| 2026-04-09 | ₹69.20 | ₹71.00 | ₹68.66 | ₹69.50 | 6,369 |
| 2026-04-08 | ₹71.15 | ₹71.16 | ₹68.32 | ₹69.20 | 12,777 |
| 2026-04-07 | ₹69.68 | ₹69.68 | ₹65.37 | ₹66.88 | 5,530 |
| 2026-04-06 | ₹64.00 | ₹65.60 | ₹63.06 | ₹64.87 | 17,310 |
| 2026-04-02 | ₹62.35 | ₹63.82 | ₹59.31 | ₹63.31 | 8,129 |
| 2026-04-01 | ₹58.11 | ₹67.01 | ₹58.11 | ₹62.41 | 8,500 |
| 2026-03-30 | ₹63.76 | ₹65.19 | ₹56.61 | ₹57.41 | 65,025 |
| 2026-03-27 | ₹64.01 | ₹65.68 | ₹62.25 | ₹63.76 | 23,193 |
| 2026-03-25 | ₹65.01 | ₹68.02 | ₹64.25 | ₹65.12 | 30,167 |
| 2026-03-24 | ₹64.00 | ₹70.99 | ₹63.36 | ₹63.97 | 23,235 |
| 2026-03-23 | ₹66.12 | ₹67.84 | ₹63.11 | ₹63.58 | 12,397 |
| 2026-03-20 | ₹68.47 | ₹68.47 | ₹65.41 | ₹66.06 | 10,279 |
| 2026-03-19 | ₹69.85 | ₹69.85 | ₹65.30 | ₹66.14 | 13,611 |
| 2026-03-18 | ₹66.61 | ₹68.86 | ₹66.61 | ₹68.15 | 7,506 |
| 2026-03-17 | ₹67.42 | ₹69.24 | ₹64.12 | ₹66.61 | 9,268 |
| 2026-03-16 | ₹66.68 | ₹66.68 | ₹65.00 | ₹65.78 | 11,803 |
| 2026-03-13 | ₹66.68 | ₹69.70 | ₹66.04 | ₹66.40 | 13,258 |
| 2026-03-12 | ₹67.15 | ₹70.00 | ₹67.15 | ₹67.79 | 12,162 |
| 2026-03-11 | ₹70.00 | ₹71.69 | ₹68.56 | ₹69.70 | 16,402 |
| 2026-03-10 | ₹71.40 | ₹71.40 | ₹67.99 | ₹68.97 | 9,241 |
| 2026-03-09 | ₹68.66 | ₹69.99 | ₹65.85 | ₹68.48 | 13,072 |
| 2026-03-06 | ₹71.00 | ₹72.89 | ₹69.15 | ₹71.44 | 14,648 |
| 2026-03-05 | ₹75.98 | ₹75.98 | ₹71.25 | ₹72.27 | 19,981 |
| 2026-03-04 | ₹65.20 | ₹77.90 | ₹65.20 | ₹73.25 | 123,868 |
| 2026-03-02 | ₹62.20 | ₹69.79 | ₹62.20 | ₹66.48 | 36,778 |
| 2026-02-27 | ₹70.20 | ₹71.68 | ₹69.01 | ₹69.97 | 4,385 |
| 2026-02-26 | ₹70.61 | ₹71.50 | ₹70.51 | ₹70.66 | 5,851 |
| 2026-02-25 | ₹70.58 | ₹72.30 | ₹70.00 | ₹71.16 | 11,160 |
| 2026-02-24 | ₹72.22 | ₹72.80 | ₹70.06 | ₹70.77 | 12,047 |
| 2026-02-23 | ₹72.94 | ₹72.95 | ₹71.05 | ₹72.12 | 8,816 |
| 2026-02-20 | ₹71.86 | ₹73.00 | ₹70.49 | ₹71.35 | 4,098 |
| 2026-02-19 | ₹73.01 | ₹74.97 | ₹70.20 | ₹71.85 | 12,880 |
| 2026-02-18 | ₹74.00 | ₹74.00 | ₹70.71 | ₹72.10 | 14,810 |
| 2026-02-17 | ₹72.97 | ₹75.44 | ₹72.40 | ₹72.79 | 15,217 |
| 2026-02-16 | ₹85.50 | ₹85.61 | ₹72.51 | ₹72.97 | 124,654 |
| 2026-02-13 | ₹90.12 | ₹90.12 | ₹85.21 | ₹86.23 | 18,380 |
| 2026-02-12 | ₹90.00 | ₹93.50 | ₹88.31 | ₹90.12 | 51,325 |
| 2026-02-11 | ₹81.68 | ₹94.94 | ₹81.01 | ₹89.84 | 298,275 |
| 2026-02-10 | ₹75.90 | ₹84.50 | ₹73.10 | ₹79.68 | 61,845 |
| 2026-02-09 | ₹74.57 | ₹76.45 | ₹73.70 | ₹74.23 | 5,293 |
| 2026-02-06 | ₹72.00 | ₹76.70 | ₹72.00 | ₹74.19 | 7,465 |
| 2026-02-05 | ₹76.99 | ₹78.00 | ₹71.25 | ₹71.93 | 11,174 |
| 2026-02-04 | ₹73.99 | ₹76.07 | ₹73.00 | ₹74.51 | 8,353 |
| 2026-02-03 | ₹71.10 | ₹74.98 | ₹70.00 | ₹73.06 | 13,592 |
| 2026-02-02 | ₹69.61 | ₹71.12 | ₹67.30 | ₹68.24 | 3,557 |
| 2026-02-01 | ₹70.45 | ₹73.54 | ₹67.21 | ₹70.54 | 11,249 |
| 2026-01-30 | ₹68.96 | ₹70.25 | ₹67.03 | ₹69.00 | 10,730 |
| 2026-01-29 | ₹67.00 | ₹71.59 | ₹67.00 | ₹68.96 | 21,790 |
| 2026-01-28 | ₹67.95 | ₹75.20 | ₹66.78 | ₹67.82 | 45,409 |
| 2026-01-27 | ₹69.12 | ₹70.12 | ₹66.00 | ₹66.71 | 18,911 |
| 2026-01-23 | ₹74.90 | ₹74.90 | ₹68.50 | ₹69.00 | 6,433 |
| 2026-01-22 | ₹68.50 | ₹73.25 | ₹68.11 | ₹71.69 | 19,792 |
| 2026-01-21 | ₹70.00 | ₹72.78 | ₹66.50 | ₹67.66 | 33,669 |
| 2026-01-20 | ₹75.00 | ₹75.33 | ₹70.06 | ₹71.45 | 41,468 |
| 2026-01-19 | ₹77.05 | ₹77.05 | ₹75.00 | ₹75.69 | 9,855 |
| 2026-01-16 | ₹77.22 | ₹79.97 | ₹76.20 | ₹77.58 | 12,191 |
| 2026-01-14 | ₹77.21 | ₹79.19 | ₹75.82 | ₹77.32 | 17,805 |
| 2026-01-13 | ₹77.50 | ₹79.70 | ₹77.42 | ₹78.81 | 13,077 |
| 2026-01-12 | ₹79.50 | ₹81.51 | ₹76.40 | ₹78.09 | 24,112 |
| 2026-01-09 | ₹84.16 | ₹84.78 | ₹80.00 | ₹80.76 | 18,423 |
| 2026-01-08 | ₹86.74 | ₹86.75 | ₹83.76 | ₹84.16 | 8,329 |
| 2026-01-07 | ₹87.00 | ₹87.00 | ₹85.51 | ₹86.20 | 5,364 |
| 2026-01-06 | ₹86.51 | ₹87.00 | ₹85.55 | ₹86.20 | 6,437 |
| 2026-01-05 | ₹86.90 | ₹87.15 | ₹85.10 | ₹86.54 | 6,394 |
| 2026-01-02 | ₹85.50 | ₹87.30 | ₹84.72 | ₹86.48 | 14,617 |
| 2026-01-01 | ₹88.03 | ₹88.79 | ₹83.21 | ₹84.71 | 18,171 |
Sarthak Metals Share Price Performance Analysis (Nov 2021 - May 2026)
SMLT price change, volatility and average daily volume for the selected Year to Date period on NSE.
Period Price Change
-11.51%
₹84.71 → ₹74.96
Year to Date
Price Volatility
8.42%
Low Volatility
Year to Date
Average Daily Volume
21,805
Year to Date Average
NSE Exchange
Sarthak Metals Share Price History – Frequently Asked Questions
Common questions about SMLT historical data and records. Explore Sarthak Metals intrinsic price to estimate fundamental worth using multiple valuation models.
What is the all-time high share price of Sarthak Metals (SMLT)?
The all-time high share price of Sarthak Metals was ₹448.0 recorded on February 07, 2024 on the NSE exchange.
What is the all-time low share price of Sarthak Metals (SMLT)?
The all-time low share price of Sarthak Metals was ₹56.61 recorded on March 30, 2026 on the NSE exchange.
How can I download SMLT historical share price data?
You can download Sarthak Metals 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 SMLT shares?
The highest trading volume day for Sarthak Metals was 1,153,763 shares traded on June 13, 2023 on the NSE exchange, with share price at ₹222.95.