Smartlink Holdings Limited ( SMARTLINK.NS) - Price History
Monthly price history for SMARTLINK.NS (Smartlink Holdings Limited)
| Date | Adjusted price | Real price |
|---|---|---|
| June 2026 | ₹165.99 | ₹165.99 |
| May 2026 | ₹160.52 | ₹160.52 |
| April 2026 | ₹132 | ₹132 |
| March 2026 | ₹104.52 | ₹104.52 |
| February 2026 | ₹123.92 | ₹123.92 |
| January 2026 | ₹127.25 | ₹127.25 |
| December 2025 | ₹131.99 | ₹131.99 |
| November 2025 | ₹134.32 | ₹134.32 |
| October 2025 | ₹131.71 | ₹131.71 |
| September 2025 | ₹142.66 | ₹142.66 |
| August 2025 | ₹147.01 | ₹147.01 |
| July 2025 | ₹145.94 | ₹145.94 |
| June 2025 | ₹159.54 | ₹159.54 |
| May 2025 | ₹159.95 | ₹159.95 |
| April 2025 | ₹152.34 | ₹152.34 |
| March 2025 | ₹126.71 | ₹126.71 |
| February 2025 | ₹140.39 | ₹140.39 |
| January 2025 | ₹179.71 | ₹179.71 |
| December 2024 | ₹196.10 | ₹196.10 |
| November 2024 | ₹199.50 | ₹199.50 |
| October 2024 | ₹230.65 | ₹230.65 |
| September 2024 | ₹290.55 | ₹290.55 |
| August 2024 | ₹250 | ₹250 |
| July 2024 | ₹304.10 | ₹304.10 |
| June 2024 | ₹279.75 | ₹279.75 |
| May 2024 | ₹272.10 | ₹272.10 |
| April 2024 | ₹200.95 | ₹200.95 |
| March 2024 | ₹170.85 | ₹170.85 |
| February 2024 | ₹170.55 | ₹170.55 |
| January 2024 | ₹183.85 | ₹183.85 |
| December 2023 | ₹181.35 | ₹181.35 |
| November 2023 | ₹167.75 | ₹167.75 |
| October 2023 | ₹170.25 | ₹170.25 |
| September 2023 | ₹181.55 | ₹181.55 |
| August 2023 | ₹171.30 | ₹171.30 |
| July 2023 | ₹172.50 | ₹172.50 |
| June 2023 | ₹164.75 | ₹164.75 |
| May 2023 | ₹160.80 | ₹160.80 |
| April 2023 | ₹154.90 | ₹154.90 |
| March 2023 | ₹148 | ₹148 |
| February 2023 | ₹138.35 | ₹138.35 |
| January 2023 | ₹135.30 | ₹135.30 |
| December 2022 | ₹139.25 | ₹139.25 |
| November 2022 | ₹150.10 | ₹150.10 |
| October 2022 | ₹168.25 | ₹168.25 |
| September 2022 | ₹127.30 | ₹127.30 |
| August 2022 | ₹133.95 | ₹133.95 |
| July 2022 | ₹137.60 | ₹137.60 |
| June 2022 | ₹111.75 | ₹111.75 |
| May 2022 | ₹113.55 | ₹113.55 |
| April 2022 | ₹124 | ₹124 |
| March 2022 | ₹113.75 | ₹113.75 |
| February 2022 | ₹126.50 | ₹126.50 |
| January 2022 | ₹167.10 | ₹167.10 |
| December 2021 | ₹230.75 | ₹230.75 |
| November 2021 | ₹102.20 | ₹102.20 |
| October 2021 | ₹113.30 | ₹113.30 |
| September 2021 | ₹118.10 | ₹118.10 |
| August 2021 | ₹103.25 | ₹103.25 |
| July 2021 | ₹123.60 | ₹123.60 |
| June 2021 | ₹113.10 | ₹113.10 |
| May 2021 | ₹93.60 | ₹93.60 |
| April 2021 | ₹85 | ₹85 |
| March 2021 | ₹83.70 | ₹83.70 |
| February 2021 | ₹90.50 | ₹90.50 |
| January 2021 | ₹87.30 | ₹87.30 |
| December 2020 | ₹89.15 | ₹89.15 |
| November 2020 | ₹72.55 | ₹72.55 |
| October 2020 | ₹70.65 | ₹70.65 |
| September 2020 | ₹70.75 | ₹70.75 |
| August 2020 | ₹70.70 | ₹70.70 |
| July 2020 | ₹66.70 | ₹66.70 |
| June 2020 | ₹69.70 | ₹69.70 |
| May 2020 | ₹62.25 | ₹62.25 |
| April 2020 | ₹67.30 | ₹67.30 |
| March 2020 | ₹62.35 | ₹62.35 |
| February 2020 | ₹74.65 | ₹74.65 |
| January 2020 | ₹82.85 | ₹82.85 |
| December 2019 | ₹84.25 | ₹84.25 |
| November 2019 | ₹75.25 | ₹75.25 |
| October 2019 | ₹85.40 | ₹85.40 |
| September 2019 | ₹76 | ₹76 |
| August 2019 | ₹76.55 | ₹76.55 |
| July 2019 | ₹85.75 | ₹85.75 |
| June 2019 | ₹106.05 | ₹106.05 |
| May 2019 | ₹82.95 | ₹82.95 |
| April 2019 | ₹85.40 | ₹85.40 |
| March 2019 | ₹90.85 | ₹90.85 |
| February 2019 | ₹79.90 | ₹79.90 |
| January 2019 | ₹79.90 | ₹79.90 |
| December 2018 | ₹85.40 | ₹85.40 |
| November 2018 | ₹88.95 | ₹88.95 |
| October 2018 | ₹90.35 | ₹90.35 |
| September 2018 | ₹96.40 | ₹96.40 |
| August 2018 | ₹97.90 | ₹97.90 |
| July 2018 | ₹93.25 | ₹93.25 |
| June 2018 | ₹90.95 | ₹90.95 |
| May 2018 | ₹93.60 | ₹93.60 |
| April 2018 | ₹105.15 | ₹105.15 |
| March 2018 | ₹84.15 | ₹84.15 |
| February 2018 | ₹101.70 | ₹101.70 |
| January 2018 | ₹113.45 | ₹113.45 |
| December 2017 | ₹111.40 | ₹111.40 |
| November 2017 | ₹104.80 | ₹104.80 |
| October 2017 | ₹102.95 | ₹102.95 |
| September 2017 | ₹99.60 | ₹99.60 |
| August 2017 | ₹95.80 | ₹95.80 |
| July 2017 | ₹96 | ₹96 |
| June 2017 | ₹93.35 | ₹95.30 |
| May 2017 | ₹88.60 | ₹90.45 |
| April 2017 | ₹99.52 | ₹101.60 |
| March 2017 | ₹95.85 | ₹97.85 |
| February 2017 | ₹89.09 | ₹90.95 |
| January 2017 | ₹99.08 | ₹101.15 |
| December 2016 | ₹99.43 | ₹101.50 |
| November 2016 | ₹84.98 | ₹86.75 |
| October 2016 | ₹99.92 | ₹102 |
| September 2016 | ₹82.68 | ₹84.40 |
| August 2016 | ₹88.46 | ₹90.30 |
| July 2016 | ₹91.35 | ₹93.25 |
| June 2016 | ₹91.74 | ₹93.65 |
| May 2016 | ₹93.30 | ₹95.25 |
| April 2016 | ₹91.59 | ₹93.50 |
| March 2016 | ₹94.58 | ₹96.55 |
| February 2016 | ₹92.86 | ₹94.80 |
| January 2016 | ₹85.17 | ₹86.95 |
| December 2015 | ₹97.27 | ₹99.30 |
| November 2015 | ₹99.87 | ₹101.95 |
| October 2015 | ₹93.84 | ₹95.80 |
| September 2015 | ₹101.97 | ₹104.10 |
| August 2015 | ₹100.70 | ₹102.80 |
| July 2015 | ₹120.78 | ₹123.30 |
| June 2015 | ₹71.54 | ₹74.65 |
| May 2015 | ₹60.33 | ₹62.95 |
| April 2015 | ₹64.50 | ₹67.30 |
| March 2015 | ₹58.99 | ₹61.55 |
| February 2015 | ₹69.43 | ₹72.45 |
| January 2015 | ₹75.66 | ₹78.95 |
| December 2014 | ₹76.76 | ₹80.10 |
| November 2014 | ₹69.19 | ₹72.20 |
| October 2014 | ₹84.29 | ₹87.95 |
| September 2014 | ₹67.47 | ₹70.40 |
| August 2014 | ₹53.24 | ₹55.55 |
| July 2014 | ₹52.71 | ₹55 |
| June 2014 | ₹55.30 | ₹57.70 |
| May 2014 | ₹50.14 | ₹54.15 |
| April 2014 | ₹44.53 | ₹48.10 |
| March 2014 | ₹41.11 | ₹44.40 |
| February 2014 | ₹41.66 | ₹45 |
| January 2014 | ₹41.76 | ₹45.10 |
| December 2013 | ₹36.90 | ₹39.85 |
| November 2013 | ₹37.54 | ₹40.55 |
| October 2013 | ₹40.37 | ₹43.60 |
| September 2013 | ₹40 | ₹43.20 |
| August 2013 | ₹37.96 | ₹41 |
| July 2013 | ₹40 | ₹43.20 |
| June 2013 | ₹43.61 | ₹47.10 |
| May 2013 | ₹43.79 | ₹49.95 |
| April 2013 | ₹48 | ₹54.75 |
| March 2013 | ₹47.78 | ₹54.50 |
| February 2013 | ₹49.09 | ₹56 |
| January 2013 | ₹48.87 | ₹55.75 |
| December 2012 | ₹50.93 | ₹58.10 |
| November 2012 | ₹46.24 | ₹52.75 |
| October 2012 | ₹44.71 | ₹51 |
| September 2012 | ₹45.37 | ₹51.75 |
| August 2012 | ₹43.31 | ₹49.40 |
| July 2012 | ₹41.29 | ₹47.10 |
| June 2012 | ₹41.50 | ₹49.20 |
| May 2012 | ₹36.69 | ₹43.85 |
| April 2012 | ₹42.88 | ₹51.25 |
| March 2012 | ₹37.90 | ₹45.30 |
| February 2012 | ₹39.28 | ₹46.95 |
| January 2012 | ₹40.29 | ₹48.15 |
| December 2011 | ₹41.67 | ₹49.80 |
| November 2011 | ₹40.29 | ₹48.15 |
| October 2011 | ₹34.52 | ₹41.25 |
| September 2011 | ₹32.84 | ₹39.25 |
| August 2011 | ₹33.34 | ₹39.85 |
| July 2011 | ₹38.91 | ₹46.50 |
| June 2011 | ₹38.62 | ₹48 |
| May 2011 | ₹53.14 | ₹66.05 |
| April 2011 | ₹44.67 | ₹78.75 |
| March 2011 | ₹39.39 | ₹69.45 |
| February 2011 | ₹29.49 | ₹52 |
| January 2011 | ₹29.27 | ₹51.60 |
| December 2010 | ₹31.76 | ₹56 |
| November 2010 | ₹30.37 | ₹53.55 |
| October 2010 | ₹35.71 | ₹62.95 |
| September 2010 | ₹39.73 | ₹70.05 |
| August 2010 | ₹34.88 | ₹61.50 |
| July 2010 | ₹28.40 | ₹51.05 |
| June 2010 | ₹28.71 | ₹51.60 |
| May 2010 | ₹25.53 | ₹48.15 |
| April 2010 | ₹23.91 | ₹45.10 |
| March 2010 | ₹22.32 | ₹42.10 |
| February 2010 | ₹22.40 | ₹42.25 |
| January 2010 | ₹23.35 | ₹44.05 |
| December 2009 | ₹23.49 | ₹44.30 |
| November 2009 | ₹23.99 | ₹45.25 |
| October 2009 | ₹22.13 | ₹41.75 |
| September 2009 | ₹23.19 | ₹43.75 |
| August 2009 | ₹21.72 | ₹41.95 |
| July 2009 | ₹22.79 | ₹44 |
| June 2009 | ₹23.05 | ₹44.50 |
| May 2009 | ₹34.96 | ₹67.50 |
| April 2009 | ₹23.05 | ₹44.50 |
| March 2009 | ₹19.68 | ₹38 |
| February 2009 | ₹18.62 | ₹35.95 |
| January 2009 | ₹20.74 | ₹40.05 |
| December 2008 | ₹22.94 | ₹44.30 |
| November 2008 | ₹19.94 | ₹38.50 |
| October 2008 | ₹21.85 | ₹42.20 |
| September 2008 | ₹35.40 | ₹68.35 |
| August 2008 | ₹48.50 | ₹93.65 |
| July 2008 | ₹40.71 | ₹78.60 |
| June 2008 | ₹38.82 | ₹77 |
| May 2008 | ₹41.34 | ₹82 |
| April 2008 | ₹44.36 | ₹88 |
| March 2008 | ₹36.09 | ₹71.60 |
| February 2008 | ₹43.73 | ₹86.75 |
| January 2008 | ₹42.35 | ₹84 |
| December 2007 | ₹60.49 | ₹120 |
| November 2007 | ₹46.03 | ₹91.30 |
| October 2007 | ₹38.44 | ₹76.25 |
| September 2007 | ₹38.89 | ₹77.15 |
| August 2007 | ₹34.15 | ₹67.75 |
| July 2007 | ₹39.62 | ₹78.60 |
| June 2007 | ₹39.18 | ₹79.70 |
| May 2007 | ₹37.80 | ₹76.90 |
| April 2007 | ₹36.75 | ₹74.75 |
| March 2007 | ₹34.46 | ₹70.10 |
| February 2007 | ₹38.27 | ₹77.85 |
| January 2007 | ₹44.56 | ₹90.65 |
| December 2006 | ₹45.72 | ₹93 |
| November 2006 | ₹42.52 | ₹86.50 |
| October 2006 | ₹45.23 | ₹92 |
| September 2006 | ₹42.15 | ₹85.75 |
| August 2006 | ₹41.12 | ₹83.65 |
| July 2006 | ₹37.44 | ₹77.95 |
| June 2006 | ₹34.49 | ₹71.80 |
| May 2006 | ₹44.48 | ₹92.60 |
| April 2006 | ₹55.77 | ₹116.10 |
| March 2006 | ₹56.20 | ₹117 |
| February 2006 | ₹57.38 | ₹119.45 |
| January 2006 | ₹60.52 | ₹126 |
| December 2005 | ₹66.77 | ₹139 |
| November 2005 | ₹64.85 | ₹135 |
| October 2005 | ₹60.52 | ₹126 |
| September 2005 | ₹75.41 | ₹157 |
| August 2005 | ₹75.25 | ₹156.65 |
| July 2005 | ₹61.48 | ₹128 |
| June 2005 | ₹56.44 | ₹119 |
| May 2005 | ₹59.76 | ₹126 |
| April 2005 | ₹58.25 | ₹122.80 |
| March 2005 | ₹58.39 | ₹123.10 |
| February 2005 | ₹64.03 | ₹135 |
| January 2005 | ₹59.86 | ₹126.20 |
| December 2004 | ₹56.68 | ₹119.50 |
| November 2004 | ₹54.88 | ₹115.70 |
| October 2004 | ₹51.76 | ₹110.70 |
| September 2004 | ₹57.48 | ₹122.95 |
| August 2004 | ₹55.66 | ₹119.05 |
| July 2004 | ₹57.97 | ₹124 |
| June 2004 | ₹65.96 | ₹141.90 |
| May 2004 | ₹82.27 | ₹177 |
| April 2004 | ₹95.29 | ₹205 |
| March 2004 | ₹81.76 | ₹175.90 |
| February 2004 | ₹91.69 | ₹197.25 |
| January 2004 | ₹89.60 | ₹193.50 |
| December 2003 | ₹92.15 | ₹199 |
| November 2003 | ₹85.20 | ₹184 |
| October 2003 | ₹49.74 | ₹108.55 |
| September 2003 | ₹43.99 | ₹96 |
| August 2003 | ₹39.40 | ₹86 |
| July 2003 | ₹27.72 | ₹60.50 |
| June 2003 | ₹25.59 | ₹55.85 |
| May 2003 | ₹20.70 | ₹46.50 |
| April 2003 | ₹23.31 | ₹52.35 |
| March 2003 | ₹20.48 | ₹46 |
| February 2003 | ₹24.27 | ₹54.50 |
| January 2003 | ₹24.93 | ₹56 |
| December 2002 | ₹26.94 | ₹60.50 |
| November 2002 | ₹27.69 | ₹62.20 |
| October 2002 | ₹25.82 | ₹58 |
| September 2002 | ₹28.09 | ₹63.10 |
| August 2002 | ₹27.65 | ₹62.10 |
| July 2002 | ₹25.94 | ₹59.15 |
| June 2002 | ₹34.95 | ₹79.70 |
| May 2002 | ₹36.61 | ₹83.50 |
| April 2002 | ₹43.78 | ₹99.85 |
| March 2002 | ₹36.04 | ₹82.20 |
| February 2002 | ₹142.50 | ₹325 |
| January 2002 | ₹27.45 | ₹313 |
| December 2001 | ₹25.43 | ₹290 |
| November 2001 | ₹26.40 | ₹301 |
| October 2001 | ₹24.20 | ₹276 |
| September 2001 | ₹22.19 | ₹253 |
| August 2001 | ₹22.14 | ₹252.50 |
| July 2001 | ₹25.85 | ₹294.80 |
| June 2001 | ₹25.96 | ₹296 |
| May 2001 | ₹23.94 | ₹273 |
| April 2001 | ₹20.61 | ₹235.05 |
SMARTLINK.NS
Price: ₹165.99
52 week price:
Earnings Per Share: 10.13 INR
P/E Ratio: 11.72
Exchange: NSI
Sector: Technology
Industry: Communication Equipment
Market Capitalization: 1.2 billion
Years Paying Dividends: 1