Smaart Tech Services share price history

BSE: 523449Consumer DurablesSmall Cap

SMAART TECH SERVICES LIMITED · Face value ₹10 · Listed Jan 1992

₹134.15₹1.30 (0.98%)

Share price at the BSE close on 26 Oct 2026. Previous close ₹132.85.

26 Oct: open ₹134.15, high ₹134.15, low ₹131.55

52-week range of traded prices to 26 Oct 2026

₹36.00Low, 24 Mar 2026₹134.15High, 26 Oct 2026

Under BSE's graded surveillance, stage II, on the list for 27 Oct 2026. The exchange puts a share here when its price has moved unusually, and trading in it carries extra conditions.

Market cap: ₹348 Cr2,503rd largest listed
P/E: Lossover the last 12 months
P/B: Net worth zero or below
Dividend yield: Nonein the last 12 months
ROE: Net worth zero or below
Debt to equity: Net worth zero or below
Volume, BSE: 83,194

Smaart Tech Services share price by year, month and day

Closes to 26 Oct 2026; the last month as traded on BSE

Smaart Tech Services' share price is on record from 2 Jan 2007, when it closed at ₹25.05, to 26 Oct 2026. Its highest close was ₹134.15 on 26 Oct 2026 and its lowest ₹8.73 on 7 Aug 2013.

Close at year end, ₹

Year	Close at year end	Change	Highest close	Lowest close	Open	Traded high	Traded low	Volume
2026so far	134.15	+241.9%	134.15	37.24	42.80	134.15	36.00	39,17,302
2025	39.24	−52.8%	100.69	38.66	100.00	104.00	38.21	7,85,658
2024	83.09	+22.4%	87.46	57.90	66.15	91.40	55.10	6,09,406
2023	67.90	+4.1%	79.27	46.17	68.00	81.90	45.20	11,43,998
2022	65.20	−15.5%	103.70	48.00	77.00	106.90	45.15	14,40,139
2021	77.15	+200.2%	83.45	23.65	25.05	84.40	23.50	30,92,073
2020	25.70	+71.3%	44.10	9.01	15.10	44.10	8.56	12,63,184
2019	15.00	−64.8%	46.65	11.15	44.50	48.95	10.60	7,95,178
2018	42.60	−19.6%	62.45	18.05	50.35	63.90	17.25	7,83,940
2017	53.00	−15.8%	111.70	43.00	62.00	117.00	42.25	42,87,332
2016	62.95	+9.8%	70.35	39.35	56.70	73.95	38.65	1,19,19,837
2015	57.35	−15.7%	84.80	36.55	67.40	89.50	34.70	1,17,16,479
2014	68.05	+499.6%	88.35	10.61	11.75	92.20	10.41	1,03,31,127
2013	11.35	−63.0%	33.10	8.73	31.75	35.00	8.55	11,85,008
2012	30.70	+19.2%	46.40	24.50	28.20	48.95	24.00	42,57,297
2011	25.75	−21.3%	40.70	24.00	32.00	41.40	23.20	25,47,144
2010	32.70	+27.2%	41.75	24.45	26.25	47.10	23.25	40,96,246
2009	25.70	+110.3%	31.55	9.88	11.62	32.45	9.11	21,98,707
2008	12.22	−78.4%	65.80	11.40	56.60	77.80	10.91	43,66,175
2007	56.45	–	77.20	22.60	25.00	79.80	21.75	1,27,78,089

₹ per share, adjusted for splits and bonuses since. Change is on the close at the end of the year before; traded high and low are the year's range. 2025 is from its first session, 5 Feb 2025. The close is the year's last trade for 2024 (8 Jul 2024) and 2023 (15 Dec 2023).

Month	Close	Change	Open	High	Low	Volume
Oct 2026so far	134.15	+4.0%	130.25	134.15	130.25	1,20,502
Sep 2026	129.00	+4.0%	125.25	129.00	125.25	53,567
Aug 2026	124.05	+3.0%	121.65	124.05	119.25	1,97,768
Jul 2026	120.45	+2.4%	118.80	120.45	115.90	90,217
Jun 2026	117.65	+5.0%	113.15	117.65	113.15	3,19,464
May 2026	112.03	+19.2%	94.00	112.03	83.30	5,96,071
Apr 2026	94.00	+147.4%	40.25	94.56	39.01	22,90,828
Mar 2026	38.00	−17.3%	46.44	48.58	36.00	78,261
Feb 2026	45.94	+13.0%	40.65	50.00	38.11	1,21,599
Jan 2026	40.65	+3.6%	42.80	45.00	37.03	49,025
Dec 2025	39.24	−11.5%	44.33	49.50	38.21	55,980
Nov 2025	44.33	−14.8%	50.96	53.96	43.00	45,095
Oct 2025	52.00	0.0%	54.90	63.99	50.00	37,372
Sep 2025	52.00	−12.6%	55.85	65.00	51.00	75,029
Aug 2025	59.48	−3.3%	62.71	71.50	54.00	57,092
Jul 2025	61.48	+6.0%	57.00	71.00	49.37	70,631
Jun 2025	58.01	−1.3%	58.70	62.20	56.48	40,995
May 2025	58.80	+3.9%	54.00	62.89	49.82	73,119
Apr 2025	56.62	−4.2%	60.90	61.00	47.45	54,979
Mar 2025	59.10	−6.1%	67.00	67.85	50.11	1,25,391
Feb 2025	62.97	−24.2%	100.00	104.00	54.00	1,49,975
Jul 2024	83.09	−5.0%	87.40	91.40	83.06	13,675
Jun 2024	87.43	+6.5%	83.00	87.43	76.05	1,18,583
May 2024	82.11	+14.2%	75.51	87.40	75.51	83,591
Apr 2024	71.92	−2.2%	73.53	74.45	66.38	71,437
Mar 2024	73.53	+21.0%	63.80	73.80	63.80	64,343
Feb 2024	60.79	+2.3%	56.46	61.90	55.10	1,37,255
Jan 2024	59.43	−12.5%	66.15	71.29	59.43	1,20,522
Dec 2023	67.90	+20.5%	56.99	69.09	54.32	2,09,814
Nov 2023	56.35	+22.0%	48.30	59.00	47.00	1,08,119
Oct 2023	46.17	−8.8%	50.01	54.39	45.20	99,390
Sep 2023	50.61	−6.8%	54.31	57.00	50.00	1,23,887
Aug 2023	54.31	−2.6%	56.99	58.39	49.03	95,987
Jul 2023	55.77	−3.7%	55.30	59.65	53.73	57,878
Jun 2023	57.91	−3.8%	57.55	62.98	54.55	50,881
May 2023	60.20	−20.4%	76.61	79.90	56.25	35,079
Apr 2023	75.61	+57.0%	48.15	81.90	48.15	1,48,724
Mar 2023	48.15	−6.5%	53.80	59.50	46.05	94,013
Feb 2023	51.50	−10.6%	57.60	60.95	49.35	59,017
Jan 2023	57.60	−11.7%	68.00	70.50	55.75	61,209
Dec 2022	65.20	+7.7%	59.35	74.00	55.00	52,878
Nov 2022	60.55	−13.4%	70.00	73.70	60.00	41,428
Oct 2022	69.90	−18.7%	84.25	89.00	66.30	60,886
Sep 2022	85.95	+50.0%	59.50	106.90	51.15	5,02,644
Aug 2022	57.30	+6.2%	53.05	59.75	50.50	97,838
Jul 2022	53.95	−2.3%	56.90	61.00	49.00	43,252
Jun 2022	55.20	+3.0%	56.80	60.00	45.15	74,083
May 2022	53.60	−1.7%	51.05	61.00	48.40	60,146
Apr 2022	54.50	−1.7%	54.65	64.80	52.00	1,18,084
Mar 2022	55.45	−0.5%	58.40	60.15	49.00	1,04,122
Feb 2022	55.75	−16.0%	66.00	68.35	55.00	1,06,924
Jan 2022	66.40	−13.9%	77.00	81.00	65.00	1,77,854
Dec 2021	77.15	+42.9%	53.90	84.40	51.60	3,24,229
Nov 2021	54.00	−2.7%	55.50	68.95	50.60	2,28,236
Oct 2021	55.50	−11.3%	65.45	67.25	54.60	3,31,397
Sep 2021	62.55	+35.0%	48.65	75.85	47.05	7,88,123
Aug 2021	46.35	+30.4%	35.00	46.50	27.65	4,66,070
Jul 2021	35.55	+23.9%	30.90	39.00	27.25	2,23,379
Jun 2021	28.70	+6.7%	25.75	34.20	25.05	1,96,445
May 2021	26.90	+1.7%	27.65	29.50	25.15	96,923
Apr 2021	26.45	−11.8%	29.00	29.80	24.70	38,697
Mar 2021	30.00	−12.3%	32.50	36.95	28.55	1,25,091
Feb 2021	34.20	+26.9%	27.00	36.70	23.50	1,69,840
Jan 2021	26.95	+4.9%	25.05	36.45	23.75	1,03,643
Dec 2020	25.70	+32.1%	20.35	27.45	18.80	1,16,696
Nov 2020	19.45	−11.6%	21.00	23.00	18.50	53,378
Oct 2020	22.00	−15.4%	26.40	27.20	20.00	80,748
Sep 2020	26.00	+2.0%	24.25	26.00	23.35	94,507
Aug 2020	25.50	−18.9%	33.00	44.10	25.50	2,76,472
Jul 2020	31.45	+74.4%	18.90	32.05	17.15	3,55,799
Jun 2020	18.03	+38.2%	13.01	19.03	12.80	62,271
May 2020	13.05	−20.2%	16.30	16.30	13.05	35,839
Apr 2020	16.36	+64.8%	10.42	18.09	10.42	52,662
Mar 2020	9.93	−16.9%	11.36	13.13	8.56	25,804
Feb 2020	11.95	−33.6%	18.35	18.35	11.95	36,432
Jan 2020	18.00	+20.0%	15.10	19.31	14.25	72,576
Dec 2019	15.00	−5.7%	15.90	16.25	10.60	51,890
Nov 2019	15.90	+2.6%	15.00	18.30	13.80	59,995
Oct 2019	15.50	−1.6%	16.50	16.70	12.85	26,035
Sep 2019	15.75	−1.9%	15.25	16.80	13.65	38,368
Aug 2019	16.05	−16.2%	18.60	21.00	15.00	27,873
Jul 2019	19.15	−14.9%	23.55	24.70	19.15	1,792
Jun 2019	22.50	−10.2%	23.80	28.00	21.75	13,240
May 2019	25.05	−12.7%	28.70	29.95	23.95	27,731
Apr 2019	28.70	−1.0%	30.35	30.75	25.35	1,62,365
Mar 2019	29.00	+5.8%	26.55	34.00	25.25	1,79,346
Feb 2019	27.40	−21.7%	33.30	33.35	24.45	52,519
Jan 2019	35.00	−17.8%	44.50	48.95	35.00	1,54,024
Dec 2018	42.60	+4.9%	41.00	44.00	33.40	32,244
Nov 2018	40.60	−20.4%	50.50	63.90	38.05	93,911
Oct 2018	51.00	+32.6%	37.70	54.10	31.85	80,753
Sep 2018	38.45	−23.6%	50.00	51.00	38.45	19,488
Aug 2018	50.30	+27.5%	40.20	51.50	38.40	1,50,443
Jul 2018	39.45	+109.8%	18.05	39.45	17.25	1,29,999
Jun 2018	18.80	−39.1%	32.25	32.25	18.70	54,893
May 2018	30.85	−46.9%	57.60	57.60	30.80	42,567
Apr 2018	58.10	+59.4%	34.65	58.25	34.65	87,046
Mar 2018	36.45	−18.4%	42.45	42.45	36.45	16,575
Feb 2018	44.65	−14.1%	49.40	50.00	44.65	10,157
Jan 2018	52.00	−1.9%	50.35	55.65	47.90	65,864
Dec 2017	53.00	−11.2%	57.50	57.60	48.75	15,048
Nov 2017	59.70	+32.2%	47.40	59.85	47.40	39,708
Oct 2017	45.15	−34.7%	65.65	65.65	42.25	85,099
Sep 2017	69.10	−5.0%	69.10	69.10	69.10	14,005
Aug 2017	72.70	−7.8%	78.70	80.50	72.70	15,966
Jul 2017	78.85	+10.1%	68.10	82.40	68.00	1,17,926
Jun 2017	71.60	−4.5%	74.00	78.80	66.15	92,278
May 2017	74.95	−15.7%	88.00	91.00	67.25	1,68,575
Apr 2017	88.90	−0.9%	89.00	109.90	86.00	3,41,403
Mar 2017	89.75	−2.8%	90.55	95.00	83.50	2,77,285
Feb 2017	92.35	−6.1%	98.90	113.70	88.50	5,28,802
Jan 2017	98.40	+56.3%	62.00	117.00	62.00	25,91,237
Dec 2016	62.95	+7.2%	58.50	66.35	55.30	4,26,459
Nov 2016	58.70	−12.8%	67.00	68.30	55.00	4,92,618
Oct 2016	67.35	+0.4%	65.05	72.40	63.00	7,21,544
Sep 2016	67.10	+8.6%	63.00	73.95	56.50	22,59,164
Aug 2016	61.80	−1.5%	61.95	69.00	53.65	9,33,393
Jul 2016	62.75	+29.8%	48.00	67.75	48.00	21,00,202
Jun 2016	48.35	−7.8%	52.70	52.70	46.00	3,36,973
May 2016	52.45	+3.6%	50.60	53.95	47.20	2,89,337
Apr 2016	50.65	−6.9%	55.00	59.80	49.10	5,67,947
Mar 2016	54.40	+13.9%	47.80	56.90	44.05	11,74,359
Feb 2016	47.75	−9.4%	52.60	58.80	42.70	11,49,781
Jan 2016	52.70	−8.1%	56.70	60.00	38.65	14,68,060
Dec 2015	57.35	+36.5%	43.45	65.00	41.00	23,60,347
Nov 2015	42.00	−0.8%	45.95	45.95	35.50	3,04,821
Oct 2015	42.35	+12.3%	40.95	50.00	37.50	5,44,570
Sep 2015	37.70	−14.3%	43.10	43.95	34.70	3,07,845
Aug 2015	44.00	−37.9%	71.90	81.00	40.05	20,12,859
Jul 2015	70.85	+21.5%	57.40	77.90	56.30	16,91,680
Jun 2015	58.30	−4.5%	61.30	61.95	53.50	3,10,185
May 2015	61.05	−14.6%	72.90	78.85	58.30	7,49,001
Apr 2015	71.45	−0.6%	69.60	87.40	67.20	6,70,322
Mar 2015	71.90	+1.8%	71.00	78.90	64.10	7,70,575
Feb 2015	70.60	−13.5%	81.50	87.40	68.00	7,58,758
Jan 2015	81.60	+19.9%	67.40	89.50	65.35	12,35,516
Dec 2014	68.05	+18.5%	56.60	73.40	50.05	8,63,021
Nov 2014	57.45	−13.5%	67.00	76.90	53.65	11,92,383
Oct 2014	66.45	−3.0%	71.90	71.90	58.05	7,80,051
Sep 2014	68.50	−5.1%	74.80	83.50	63.00	9,98,124
Aug 2014	72.20	−9.7%	81.90	92.20	56.50	12,53,092
Jul 2014	79.95	+71.6%	44.65	79.95	43.15	13,67,621
Jun 2014	46.60	+108.0%	23.50	53.10	23.50	21,42,828
May 2014	22.40	+41.8%	16.00	22.40	15.25	4,31,059
Apr 2014	15.80	−2.9%	17.05	18.65	15.60	3,64,217
Mar 2014	16.28	+36.8%	11.96	18.85	11.08	5,99,001
Feb 2014	11.90	+3.8%	12.59	12.59	10.71	1,22,213
Jan 2014	11.46	+1.0%	11.75	14.20	10.41	2,17,517
Dec 2013	11.35	+8.1%	11.01	12.85	10.49	1,62,304
Nov 2013	10.50	+16.0%	9.00	11.40	9.00	73,269
Oct 2013	9.05	−5.7%	9.65	10.65	8.95	71,191
Sep 2013	9.60	−3.0%	10.35	11.00	9.01	99,999
Aug 2013	9.90	−13.2%	10.10	12.60	8.55	40,770
Jul 2013	11.40	+0.9%	11.00	13.00	10.00	50,578
Jun 2013	11.30	−9.6%	12.20	12.95	10.64	70,033
May 2013	12.50	−26.0%	19.00	22.00	12.50	2,25,901
Apr 2013	16.90	+5.6%	17.75	18.40	15.00	25,868
Mar 2013	16.00	−18.2%	19.60	22.35	15.70	1,33,352
Feb 2013	19.55	−34.5%	30.50	30.50	19.15	1,19,334
Jan 2013	29.85	−2.8%	31.75	35.00	28.75	1,12,409
Dec 2012	30.70	−4.5%	33.90	34.80	29.20	1,08,426
Nov 2012	32.15	−2.3%	33.00	35.00	29.10	1,14,947
Oct 2012	32.90	+8.4%	32.30	36.75	30.00	2,20,072
Sep 2012	30.35	−2.3%	30.55	32.75	28.10	88,155
Aug 2012	31.05	−3.6%	32.70	36.95	30.55	2,47,745
Jul 2012	32.20	−8.7%	35.00	37.95	31.20	1,52,058
Jun 2012	35.25	+1.3%	33.75	36.35	31.25	54,167
May 2012	34.80	−8.5%	37.00	39.35	31.75	1,36,194
Apr 2012	38.05	+23.9%	31.45	48.95	30.80	13,54,077
Mar 2012	30.70	−8.9%	35.95	38.15	29.15	4,87,255
Feb 2012	33.70	+8.4%	32.80	41.00	26.15	10,36,187
Jan 2012	31.10	+20.8%	28.20	34.25	24.00	2,58,014
Dec 2011	25.75	−5.3%	27.05	29.85	24.05	65,196
Nov 2011	27.20	+1.7%	26.10	32.95	25.15	2,47,029
Oct 2011	26.75	−3.8%	28.00	29.75	24.15	67,674
Sep 2011	27.80	+10.8%	25.15	30.00	25.15	99,718
Aug 2011	25.10	−21.4%	32.95	32.95	23.20	1,18,799
Jul 2011	31.95	+5.6%	30.50	35.95	30.30	2,62,219
Jun 2011	30.25	+4.3%	29.55	36.70	28.20	2,00,416
May 2011	29.00	−9.4%	31.90	32.85	27.35	1,23,084
Apr 2011	32.00	+6.0%	29.75	35.70	29.50	3,88,937
Mar 2011	30.20	+6.5%	29.15	32.15	26.00	3,51,654
Feb 2011	28.35	−7.7%	29.70	30.95	24.75	1,26,710
Jan 2011	30.70	−6.1%	32.00	41.40	29.75	4,95,708
Dec 2010	32.70	+14.1%	29.70	37.40	23.25	3,57,654
Nov 2010	28.65	−21.4%	37.85	39.80	26.05	3,58,625
Oct 2010	36.45	−2.3%	37.30	47.10	35.25	3,59,416
Sep 2010	37.30	+2.1%	36.20	41.90	36.00	2,85,921
Aug 2010	36.55	−10.0%	41.50	41.50	36.00	2,38,849
Jul 2010	40.60	+4.6%	39.00	42.80	36.05	3,32,027
Jun 2010	38.80	+11.2%	35.90	43.30	34.20	4,36,132
May 2010	34.90	+4.6%	33.80	37.55	31.75	1,94,509
Apr 2010	33.35	−0.3%	33.00	37.90	31.00	3,16,608
Mar 2010	33.45	+22.8%	27.75	36.60	24.15	6,51,231
Feb 2010	27.25	−5.5%	27.65	29.85	23.30	2,01,576
Jan 2010	28.85	+12.3%	26.25	34.10	25.20	3,63,698
Dec 2009	25.70	+15.2%	21.55	32.45	21.55	4,38,638
Nov 2009	22.30	+7.5%	20.55	24.50	18.60	1,70,866
Oct 2009	20.75	−12.3%	24.65	24.65	20.55	1,33,615
Sep 2009	23.65	+15.1%	20.65	25.35	20.00	3,33,366
Aug 2009	20.55	+19.1%	17.50	21.50	15.85	1,34,515
Jul 2009	17.25	+8.8%	15.20	18.35	13.25	85,677
Jun 2009	15.85	−12.4%	19.00	19.70	15.20	1,98,755
May 2009	18.10	+42.9%	12.25	18.10	11.78	1,31,077
Apr 2009	12.67	+9.3%	11.40	17.50	10.00	3,18,029
Mar 2009	11.59	−1.3%	11.45	13.00	9.11	75,205
Feb 2009	11.74	−5.4%	12.75	13.58	11.00	74,906
Jan 2009	12.41	+1.6%	11.62	13.94	11.10	1,04,058
Dec 2008	12.22	+4.8%	11.65	14.70	10.91	45,521
Nov 2008	11.66	−4.4%	11.75	14.39	11.45	1,26,726
Oct 2008	12.20	−36.5%	18.35	19.95	12.20	76,042
Sep 2008	19.20	−24.1%	26.00	27.00	19.00	1,80,652
Aug 2008	25.30	−21.6%	32.50	33.85	23.65	4,94,893
Jul 2008	32.25	+35.5%	24.20	32.25	21.55	2,76,225
Jun 2008	23.80	−17.4%	28.15	33.70	23.80	2,00,610
May 2008	28.80	+1.1%	28.20	44.05	28.00	7,41,747
Apr 2008	28.50	−2.1%	30.00	32.00	24.50	1,65,548
Mar 2008	29.10	−23.3%	37.00	37.00	19.50	5,09,828
Feb 2008	37.95	−7.4%	42.00	50.00	35.50	2,84,622
Jan 2008	41.00	−27.4%	56.60	77.80	35.10	12,63,761
Dec 2007	56.45	+30.7%	43.20	58.95	43.00	6,92,540
Nov 2007	43.20	−16.6%	52.00	57.00	40.30	4,89,777
Oct 2007	51.80	−21.2%	67.95	70.00	49.25	9,02,149
Sep 2007	65.70	+17.4%	57.00	79.30	57.00	32,68,311
Aug 2007	55.95	−11.8%	61.00	78.40	52.20	13,72,772
Jul 2007	63.45	+44.2%	43.00	79.80	41.90	23,11,674
Jun 2007	44.00	+24.5%	36.30	48.60	32.50	10,33,175
May 2007	35.35	+47.0%	24.75	38.80	22.10	9,72,416
Apr 2007	24.05	−0.2%	24.00	25.95	21.75	1,35,811
Mar 2007	24.10	−9.9%	26.50	28.00	23.25	4,17,005
Feb 2007	26.75	+5.7%	25.20	32.00	24.40	4,98,296
Jan 2007	25.30	–	25.00	35.35	24.25	6,84,163

₹ per share, adjusted for splits and bonuses since. Change is on the close of the month before; high and low are the month's traded range. After months with no trade, the change is on the last month with one.

Date	Open	High	Low	Close	Average price	Volume
26 Oct 2026	134.15	134.15	131.55	134.15	134.13	83,194
19 Oct 2026	130.90	132.85	130.90	132.85	132.85	1,897
12 Oct 2026	131.55	131.55	131.55	131.55	131.55	3,783
5 Oct 2026	130.25	130.25	130.25	130.25	130.25	31,628
28 Sep 2026	129.00	129.00	129.00	129.00	129.00	3,008
21 Sep 2026	127.75	127.75	127.75	127.75	127.75	14,248
15 Sep 2026	125.25	126.50	125.25	126.50	126.50	22,477
7 Sep 2026	125.25	125.25	125.25	125.25	125.25	13,834
31 Aug 2026	124.05	124.05	124.05	124.05	124.05	4,505
24 Aug 2026	121.65	122.85	121.65	122.85	122.85	1,31,970
17 Aug 2026	121.65	121.65	119.25	121.65	119.93	23,504
10 Aug 2026	122.85	122.85	120.45	120.45	121.98	33,013
3 Aug 2026	121.65	121.65	121.65	121.65	121.65	4,776
27 Jul 2026	120.45	120.45	120.45	120.45	120.45	2,806
20 Jul 2026	118.15	119.30	118.15	119.30	119.27	17,698
13 Jul 2026	118.15	118.20	115.90	118.15	117.97	24,495
6 Jul 2026	118.80	118.80	116.50	117.05	118.62	45,218
29 Jun 2026	117.65	117.65	117.65	117.65	117.65	21,092
22 Jun 2026	116.50	116.50	116.50	116.50	116.50	16,840
15 Jun 2026	115.35	115.35	115.35	115.35	115.35	76,084
8 Jun 2026	114.25	114.25	114.25	114.25	114.25	86,273
1 Jun 2026	113.15	113.15	113.15	113.15	113.15	1,19,175

Prices in ₹ per share as traded, not adjusted.