Price Data Selection & Download
Smartworks Coworking Spaces Share Price All Time Records & Statistics (Jul 2025 - May 2026)
200 daily OHLCV records on NSE from July 2025 to May 2026. For live price, key ratios and fundamentals, see Smartworks Coworking Spaces screener.
Share Price All Time High
₹619.00
November 04, 2025
NSE Exchange
Share Price All Time Low
₹361.50
March 30, 2026
NSE Exchange
Highest Volume Trading Day
17,540,423
July 17, 2025 • ₹445.05
NSE Exchange
Share Price History Data (Jul 2025 - May 2026)
SMARTWORKS daily open, high, low, close and volume (OHLCV) on NSE — 98 records.
Total Records
98
Timeframe
Daily
Period
Year to Date
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-05-27 | ₹442.30 | ₹458.40 | ₹442.30 | ₹450.20 | 45,198 |
| 2026-05-26 | ₹452.90 | ₹466.25 | ₹449.50 | ₹450.85 | 61,613 |
| 2026-05-25 | ₹448.95 | ₹469.40 | ₹447.45 | ₹456.80 | 174,369 |
| 2026-05-22 | ₹446.90 | ₹456.00 | ₹446.00 | ₹451.15 | 96,294 |
| 2026-05-21 | ₹442.35 | ₹451.70 | ₹437.05 | ₹442.60 | 59,719 |
| 2026-05-20 | ₹429.65 | ₹447.00 | ₹423.80 | ₹442.85 | 20,226 |
| 2026-05-19 | ₹419.85 | ₹434.00 | ₹419.00 | ₹429.50 | 32,988 |
| 2026-05-18 | ₹438.45 | ₹441.05 | ₹418.00 | ₹419.85 | 76,133 |
| 2026-05-15 | ₹438.60 | ₹450.05 | ₹432.00 | ₹437.40 | 44,887 |
| 2026-05-14 | ₹446.65 | ₹459.00 | ₹436.15 | ₹438.60 | 116,576 |
| 2026-05-13 | ₹438.95 | ₹450.95 | ₹422.25 | ₹444.75 | 63,503 |
| 2026-05-12 | ₹456.05 | ₹459.40 | ₹425.00 | ₹428.40 | 90,885 |
| 2026-05-11 | ₹458.60 | ₹465.60 | ₹454.15 | ₹456.05 | 45,029 |
| 2026-05-08 | ₹461.00 | ₹479.70 | ₹455.00 | ₹459.80 | 135,221 |
| 2026-05-07 | ₹460.00 | ₹464.00 | ₹454.00 | ₹461.50 | 64,766 |
| 2026-05-06 | ₹456.00 | ₹464.05 | ₹453.75 | ₹461.30 | 63,882 |
| 2026-05-05 | ₹455.65 | ₹465.00 | ₹454.00 | ₹455.00 | 75,209 |
| 2026-05-04 | ₹433.00 | ₹467.90 | ₹431.20 | ₹457.25 | 224,211 |
| 2026-04-30 | ₹437.95 | ₹475.00 | ₹427.00 | ₹432.50 | 1,168,379 |
| 2026-04-29 | ₹427.05 | ₹443.00 | ₹425.00 | ₹439.05 | 34,484 |
| 2026-04-28 | ₹431.35 | ₹432.00 | ₹417.10 | ₹427.05 | 25,955 |
| 2026-04-27 | ₹425.00 | ₹435.90 | ₹425.00 | ₹433.35 | 14,868 |
| 2026-04-24 | ₹440.00 | ₹443.05 | ₹419.00 | ₹425.20 | 113,703 |
| 2026-04-23 | ₹436.60 | ₹449.00 | ₹434.75 | ₹439.50 | 30,462 |
| 2026-04-22 | ₹444.95 | ₹444.95 | ₹436.60 | ₹440.95 | 22,241 |
| 2026-04-21 | ₹440.00 | ₹454.20 | ₹440.00 | ₹445.75 | 64,146 |
| 2026-04-20 | ₹438.90 | ₹447.50 | ₹426.60 | ₹440.40 | 182,476 |
| 2026-04-17 | ₹420.50 | ₹434.00 | ₹417.05 | ₹432.45 | 157,038 |
| 2026-04-16 | ₹409.85 | ₹427.75 | ₹406.25 | ₹422.15 | 169,704 |
| 2026-04-15 | ₹405.90 | ₹416.00 | ₹400.00 | ₹409.85 | 130,924 |
| 2026-04-13 | ₹396.60 | ₹420.00 | ₹396.60 | ₹407.85 | 65,189 |
| 2026-04-10 | ₹399.00 | ₹411.00 | ₹399.00 | ₹405.15 | 77,019 |
| 2026-04-09 | ₹405.00 | ₹409.00 | ₹396.05 | ₹397.40 | 32,443 |
| 2026-04-08 | ₹392.90 | ₹408.00 | ₹385.10 | ₹405.20 | 48,227 |
| 2026-04-07 | ₹383.00 | ₹386.60 | ₹379.90 | ₹382.90 | 28,022 |
| 2026-04-06 | ₹374.00 | ₹387.00 | ₹368.00 | ₹383.90 | 38,233 |
| 2026-04-02 | ₹381.90 | ₹381.90 | ₹371.00 | ₹374.90 | 30,800 |
| 2026-04-01 | ₹381.50 | ₹390.00 | ₹378.90 | ₹382.70 | 101,536 |
| 2026-03-30 | ₹380.05 | ₹393.00 | ₹361.50 | ₹372.45 | 142,907 |
| 2026-03-27 | ₹376.60 | ₹399.05 | ₹371.00 | ₹385.20 | 334,049 |
| 2026-03-25 | ₹378.00 | ₹394.45 | ₹376.00 | ₹382.15 | 141,783 |
| 2026-03-24 | ₹379.65 | ₹384.00 | ₹374.00 | ₹378.85 | 36,311 |
| 2026-03-23 | ₹387.00 | ₹394.45 | ₹371.00 | ₹374.05 | 57,213 |
| 2026-03-20 | ₹396.00 | ₹411.00 | ₹391.00 | ₹393.45 | 60,117 |
| 2026-03-19 | ₹392.60 | ₹405.00 | ₹381.00 | ₹395.50 | 36,293 |
| 2026-03-18 | ₹390.05 | ₹407.00 | ₹389.05 | ₹400.65 | 86,808 |
| 2026-03-17 | ₹386.95 | ₹395.55 | ₹385.65 | ₹390.05 | 60,842 |
| 2026-03-16 | ₹387.70 | ₹399.45 | ₹375.55 | ₹387.75 | 41,922 |
| 2026-03-13 | ₹386.90 | ₹399.65 | ₹380.95 | ₹385.70 | 67,648 |
| 2026-03-12 | ₹387.00 | ₹406.00 | ₹381.30 | ₹393.05 | 192,275 |
| 2026-03-11 | ₹409.60 | ₹409.60 | ₹384.00 | ₹387.85 | 52,707 |
| 2026-03-10 | ₹387.00 | ₹406.95 | ₹379.80 | ₹403.55 | 85,910 |
| 2026-03-09 | ₹395.90 | ₹395.90 | ₹370.00 | ₹379.80 | 90,959 |
| 2026-03-06 | ₹385.00 | ₹410.70 | ₹385.00 | ₹403.60 | 45,660 |
| 2026-03-05 | ₹387.80 | ₹394.20 | ₹375.50 | ₹385.65 | 37,010 |
| 2026-03-04 | ₹396.00 | ₹399.00 | ₹380.00 | ₹382.05 | 44,341 |
| 2026-03-02 | ₹409.90 | ₹417.00 | ₹393.00 | ₹400.20 | 41,795 |
| 2026-02-27 | ₹402.25 | ₹425.00 | ₹388.00 | ₹410.05 | 61,512 |
| 2026-02-26 | ₹416.00 | ₹426.00 | ₹399.00 | ₹400.45 | 84,050 |
| 2026-02-25 | ₹431.05 | ₹432.40 | ₹409.55 | ₹416.05 | 113,850 |
| 2026-02-24 | ₹430.00 | ₹440.35 | ₹428.00 | ₹428.95 | 41,153 |
| 2026-02-23 | ₹437.00 | ₹442.70 | ₹427.10 | ₹432.80 | 60,174 |
| 2026-02-20 | ₹446.40 | ₹446.40 | ₹435.20 | ₹437.50 | 6,822 |
| 2026-02-19 | ₹436.70 | ₹445.65 | ₹433.55 | ₹442.85 | 36,532 |
| 2026-02-18 | ₹440.00 | ₹443.95 | ₹433.15 | ₹436.70 | 31,208 |
| 2026-02-17 | ₹442.00 | ₹446.70 | ₹438.00 | ₹442.90 | 111,405 |
| 2026-02-16 | ₹452.60 | ₹457.00 | ₹438.20 | ₹442.05 | 47,924 |
| 2026-02-13 | ₹461.80 | ₹468.00 | ₹448.00 | ₹457.15 | 42,662 |
| 2026-02-12 | ₹473.00 | ₹473.00 | ₹453.05 | ₹462.35 | 50,121 |
| 2026-02-11 | ₹467.00 | ₹476.25 | ₹464.95 | ₹473.65 | 50,201 |
| 2026-02-10 | ₹461.00 | ₹473.55 | ₹456.60 | ₹466.60 | 37,936 |
| 2026-02-09 | ₹459.45 | ₹468.00 | ₹453.95 | ₹465.05 | 97,974 |
| 2026-02-06 | ₹447.10 | ₹463.40 | ₹441.30 | ₹459.90 | 496,892 |
| 2026-02-05 | ₹462.00 | ₹462.00 | ₹440.10 | ₹452.25 | 35,303 |
| 2026-02-04 | ₹464.20 | ₹465.00 | ₹454.00 | ₹462.40 | 34,433 |
| 2026-02-03 | ₹452.00 | ₹466.55 | ₹441.90 | ₹464.20 | 38,717 |
| 2026-02-02 | ₹448.00 | ₹453.75 | ₹440.30 | ₹444.45 | 23,598 |
| 2026-02-01 | ₹462.70 | ₹462.70 | ₹450.05 | ₹454.20 | 39,457 |
| 2026-01-30 | ₹456.95 | ₹465.50 | ₹447.30 | ₹462.70 | 106,962 |
| 2026-01-29 | ₹440.00 | ₹460.65 | ₹440.00 | ₹457.20 | 50,490 |
| 2026-01-28 | ₹437.05 | ₹449.35 | ₹437.05 | ₹443.25 | 15,488 |
| 2026-01-27 | ₹433.60 | ₹446.30 | ₹430.30 | ₹441.80 | 43,105 |
| 2026-01-23 | ₹435.20 | ₹441.00 | ₹430.00 | ₹439.85 | 38,339 |
| 2026-01-22 | ₹436.00 | ₹447.95 | ₹435.00 | ₹439.30 | 42,920 |
| 2026-01-21 | ₹445.85 | ₹449.35 | ₹430.95 | ₹442.95 | 77,097 |
| 2026-01-20 | ₹444.00 | ₹450.45 | ₹440.35 | ₹445.85 | 49,751 |
| 2026-01-19 | ₹465.45 | ₹472.95 | ₹436.05 | ₹444.65 | 161,271 |
| 2026-01-16 | ₹470.00 | ₹480.00 | ₹449.00 | ₹462.20 | 253,647 |
| 2026-01-14 | ₹475.30 | ₹484.90 | ₹466.60 | ₹478.40 | 86,567 |
| 2026-01-13 | ₹456.45 | ₹479.80 | ₹451.60 | ₹475.30 | 140,334 |
| 2026-01-12 | ₹457.85 | ₹472.90 | ₹442.80 | ₹456.45 | 120,758 |
| 2026-01-09 | ₹462.65 | ₹477.20 | ₹460.00 | ₹461.20 | 34,576 |
| 2026-01-08 | ₹485.00 | ₹485.50 | ₹469.60 | ₹472.20 | 40,190 |
| 2026-01-07 | ₹492.30 | ₹495.95 | ₹485.00 | ₹486.35 | 22,916 |
| 2026-01-06 | ₹506.00 | ₹507.00 | ₹490.00 | ₹492.30 | 35,546 |
| 2026-01-05 | ₹502.10 | ₹509.00 | ₹486.30 | ₹506.00 | 57,129 |
| 2026-01-02 | ₹528.25 | ₹528.25 | ₹504.25 | ₹507.80 | 154,051 |
| 2026-01-01 | ₹498.70 | ₹513.45 | ₹489.20 | ₹505.50 | 95,418 |
Smartworks Coworking Spaces Share Price Performance Analysis (Jul 2025 - May 2026)
SMARTWORKS price change, volatility and average daily volume for the selected Year to Date period on NSE.
Period Price Change
-10.94%
₹505.50 → ₹450.20
Year to Date
Price Volatility
7.52%
Low Volatility
Year to Date
Average Daily Volume
90,322
Year to Date Average
NSE Exchange
Smartworks Coworking Spaces Share Price History – Frequently Asked Questions
Common questions about SMARTWORKS historical data and records. Explore SMARTWORKS intrinsic value to estimate fundamental worth using multiple valuation models.
What is the all-time high share price of Smartworks Coworking Spaces (SMARTWORKS)?
The all-time high share price of Smartworks Coworking Spaces was ₹619.0 recorded on November 04, 2025 on the NSE exchange.
What is the all-time low share price of Smartworks Coworking Spaces (SMARTWORKS)?
The all-time low share price of Smartworks Coworking Spaces was ₹361.5 recorded on March 30, 2026 on the NSE exchange.
How can I download SMARTWORKS historical share price data?
You can download Smartworks Coworking Spaces 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 SMARTWORKS shares?
The highest trading volume day for Smartworks Coworking Spaces was 17,540,423 shares traded on July 17, 2025 on the NSE exchange, with share price at ₹445.05.