Smartlink Holdings share price history

NSE: SMARTLINKBSE: 532419IT - HardwareSmall Cap

Smartlink Holdings Limited · Formerly Smartlink Network Systems · Face value ₹2 · Listed Apr 2001

₹212.26₹1.88 (0.89%)BSE ₹217.45

Share price at the NSE close on 28 Oct 2026. Previous close ₹210.38.

28 Oct: open ₹197.01, high ₹229.40, low ₹197.01

52-week range of traded prices to 28 Oct 2026

₹103.50Low, 30 Mar 2026₹265.00High, 21 Oct 2026

Market cap: ₹212 Cr2,676th largest listed
P/E: 11.28
P/B: 0.97
Dividend yield: 0.94%
ROE: 9.0%
ROCE: 6.5%
Debt to equity: 0.01
Volume, NSE: 21,08638.9% delivered

Smartlink Holdings share price by year, month and day

Closes to 28 Oct 2026; the last month as traded on NSE

Smartlink Holdings' share price is on record from 18 Jun 2009, when it closed at ₹48.95, to 28 Oct 2026. Its highest close was ₹338.85 on 25 Sep 2024 and its lowest ₹37.80 on 13 Jul 2009. Its trading goes back to 2 Jan 2007, but prices before 18 Jun 2009 are not shown: on 18 Jun 2009 the price moved with no split, bonus or other action on record to explain it, so no figure is worked out across that day.

Close at year end, ₹

Year	Close at year end	Change	Highest close	Lowest close	Open	Traded high	Traded low	Volume
2026so far	212.26	+60.8%	256.98	104.52	132.00	265.00	103.50	27,42,265
2025	131.99	−32.7%	197.95	120.39	196.15	204.99	119.50	27,70,236
2024	196.10	+8.1%	338.85	159.25	182.70	355.75	158.00	1,15,32,878
2023	181.35	+30.2%	191.05	130.45	141.90	204.95	127.20	74,67,579
2022	139.25	−39.7%	242.25	99.40	242.00	254.35	96.65	1,13,57,624
2021	230.75	+158.8%	230.75	81.35	89.15	230.75	78.10	2,19,22,154
2020	89.15	+5.8%	105.30	52.55	86.00	107.80	50.00	52,39,353
2019	84.25	−1.3%	108.70	72.25	85.55	112.70	70.10	34,43,428
2018	85.40	−23.3%	133.55	83.45	111.00	137.00	80.40	1,30,71,851
2017	111.40	+9.8%	112.15	86.55	102.00	118.70	83.95	1,63,66,015
2016	101.50	+2.2%	116.70	72.40	99.50	123.70	70.00	2,30,87,404
2015	99.30	+24.0%	124.70	59.15	79.00	128.65	55.00	2,64,36,669
2014	80.10	+101.0%	89.65	40.75	40.95	93.70	40.30	1,17,52,646
2013	39.85	−30.6%	61.75	39.80	58.20	63.75	37.40	13,34,290
2012	57.40	+15.3%	57.40	42.85	48.00	58.30	38.10	18,40,890
2011	49.80	−12.1%	104.70	38.70	55.25	108.40	38.25	4,11,17,497
2010	56.65	+27.6%	74.60	39.65	45.00	76.40	34.05	1,49,49,377
2009	44.40	–	49.10	37.80	49.00	54.45	37.10	23,86,903

₹ 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. 2009 is from its first session, 18 Jun 2009.

Month	Close	Change	Open	High	Low	Volume
Oct 2026so far	212.26	+0.2%	209.00	265.00	185.00	6,76,839
Sep 2026	211.91	−2.1%	216.00	241.81	203.00	1,32,674
Aug 2026	216.52	+8.0%	207.00	233.00	207.00	1,14,146
Jul 2026	200.40	+11.3%	181.90	225.90	171.01	2,31,855
Jun 2026	180.02	+12.1%	160.52	188.90	148.00	1,36,836
May 2026	160.52	+21.6%	131.99	199.00	131.51	10,32,278
Apr 2026	132.00	+26.3%	113.97	150.00	109.99	1,70,167
Mar 2026	104.52	−15.7%	123.30	123.49	103.50	89,671
Feb 2026	123.92	−2.6%	123.01	134.99	118.21	67,755
Jan 2026	127.25	−3.6%	132.00	133.99	116.09	90,044
Dec 2025	131.99	−1.7%	134.32	141.99	124.00	1,32,978
Nov 2025	134.32	+2.0%	132.00	160.45	128.32	4,96,559
Oct 2025	131.71	−7.7%	150.00	155.00	127.00	2,09,678
Sep 2025	142.66	−3.0%	149.12	163.90	135.00	1,68,494
Aug 2025	147.01	+0.7%	143.22	156.00	139.51	76,898
Jul 2025	145.94	−8.5%	160.70	162.01	144.00	1,30,205
Jun 2025	159.54	−0.3%	156.12	173.49	149.01	3,05,662
May 2025	159.95	+5.0%	150.08	172.99	140.02	1,99,252
Apr 2025	152.34	+20.2%	132.06	168.00	119.50	3,75,406
Mar 2025	126.71	−9.7%	145.99	146.60	123.99	3,79,782
Feb 2025	140.39	−21.9%	179.86	186.00	140.02	1,16,950
Jan 2025	179.71	−8.4%	196.15	204.99	160.00	1,78,372
Dec 2024	196.10	−1.7%	199.61	229.65	196.10	69,677
Nov 2024	199.50	−13.5%	230.65	240.90	186.00	1,51,053
Oct 2024	230.65	−20.6%	282.00	305.05	217.30	3,19,460
Sep 2024	290.55	+16.2%	259.95	355.75	251.00	9,76,886
Aug 2024	250.00	−17.8%	303.00	303.75	222.10	2,45,993
Jul 2024	304.10	+8.7%	289.30	336.00	279.00	1,92,790
Jun 2024	279.75	+2.8%	278.00	313.95	252.00	2,52,743
May 2024	272.10	+35.4%	203.50	346.30	187.50	58,70,460
Apr 2024	200.95	+17.6%	173.00	226.60	166.00	19,87,298
Mar 2024	170.85	+0.2%	173.90	175.00	158.00	2,49,649
Feb 2024	170.55	−7.2%	187.95	187.95	168.10	2,02,949
Jan 2024	183.85	+1.4%	182.70	199.70	174.70	10,13,920
Dec 2023	181.35	+8.1%	167.65	186.00	163.55	5,48,556
Nov 2023	167.75	−1.5%	169.00	204.95	165.55	2,87,105
Oct 2023	170.25	−6.2%	184.55	193.50	162.50	4,70,091
Sep 2023	181.55	+6.0%	174.70	191.95	160.00	6,50,820
Aug 2023	171.30	−0.7%	172.50	184.40	165.00	7,52,484
Jul 2023	172.50	+4.7%	168.70	185.70	156.65	11,18,698
Jun 2023	164.75	+2.5%	157.70	174.95	155.00	5,22,473
May 2023	160.80	+3.8%	157.55	162.60	145.40	4,52,866
Apr 2023	154.90	+4.7%	149.80	161.00	142.80	3,06,492
Mar 2023	148.00	+7.0%	138.65	167.30	138.10	5,70,764
Feb 2023	138.35	+2.3%	135.50	154.80	127.20	7,02,888
Jan 2023	135.30	−2.8%	141.90	161.25	131.00	10,84,342
Dec 2022	139.25	−7.2%	152.00	164.90	130.00	5,87,541
Nov 2022	150.10	−10.8%	166.20	174.50	142.20	12,25,696
Oct 2022	168.25	+32.2%	130.00	182.00	120.50	22,04,312
Sep 2022	127.30	−5.0%	133.75	150.00	123.00	7,03,768
Aug 2022	133.95	−2.7%	135.20	143.00	124.30	8,69,717
Jul 2022	137.60	+23.1%	110.00	156.30	106.40	13,73,513
Jun 2022	111.75	−1.6%	115.70	123.50	96.65	1,99,387
May 2022	113.55	−8.4%	126.00	126.95	111.15	2,90,452
Apr 2022	124.00	+9.0%	115.70	139.75	108.45	5,55,749
Mar 2022	113.75	−10.1%	123.30	137.00	113.10	3,94,661
Feb 2022	126.50	−24.3%	167.35	181.00	118.00	3,65,331
Jan 2022	167.10	−27.6%	242.00	254.35	162.40	25,87,497
Dec 2021	230.75	+125.8%	104.30	230.75	101.00	52,50,471
Nov 2021	102.20	−9.8%	116.70	120.50	100.20	3,93,907
Oct 2021	113.30	−4.1%	116.80	124.90	110.50	10,11,516
Sep 2021	118.10	+14.4%	101.20	131.90	101.20	27,00,710
Aug 2021	103.25	−16.5%	124.80	124.85	96.05	7,54,324
Jul 2021	123.60	+9.3%	117.40	134.55	108.60	38,73,077
Jun 2021	113.10	+20.8%	93.15	124.90	92.80	49,01,473
May 2021	93.60	+10.1%	87.90	103.15	84.00	9,73,122
Apr 2021	85.00	+1.6%	83.55	87.10	78.10	1,24,331
Mar 2021	83.70	−7.5%	92.50	96.50	81.50	3,81,078
Feb 2021	90.50	+3.7%	86.60	99.15	86.50	14,16,429
Jan 2021	87.30	−2.1%	89.15	89.90	85.00	1,41,716
Dec 2020	89.15	+22.9%	72.00	107.80	72.00	27,46,551
Nov 2020	72.55	+2.7%	69.10	77.00	68.50	2,39,454
Oct 2020	70.65	−0.1%	70.85	78.50	67.80	2,12,798
Sep 2020	70.75	+0.1%	72.00	80.00	68.25	2,15,352
Aug 2020	70.70	+5.4%	67.05	83.45	63.10	9,06,791
Jul 2020	67.05	−3.8%	69.50	75.30	65.00	1,89,011
Jun 2020	69.70	+12.0%	65.70	75.75	62.30	1,73,347
May 2020	62.25	−7.5%	67.30	71.05	61.50	86,328
Apr 2020	67.30	+7.9%	67.75	80.70	59.00	94,939
Mar 2020	62.35	−16.5%	74.00	81.85	50.00	1,12,438
Feb 2020	74.65	−9.9%	84.05	86.80	71.20	69,757
Jan 2020	82.85	−1.7%	86.00	89.90	78.15	1,92,587
Dec 2019	84.25	+12.0%	78.45	100.90	74.05	4,48,946
Nov 2019	75.25	−11.9%	84.15	88.95	71.15	1,75,121
Oct 2019	85.40	+12.4%	75.90	91.00	70.10	96,911
Sep 2019	76.00	−0.7%	72.75	84.20	72.75	49,478
Aug 2019	76.55	−10.7%	90.00	101.00	72.10	2,14,733
Jul 2019	85.75	−19.1%	106.05	107.85	79.00	1,05,250
Jun 2019	106.05	+27.8%	82.05	112.70	80.00	15,53,552
May 2019	82.95	−2.9%	85.10	90.00	80.15	1,13,521
Apr 2019	85.40	−6.0%	91.75	100.00	85.00	1,13,582
Mar 2019	90.85	+13.7%	79.60	98.00	78.05	2,84,543
Feb 2019	79.90	0.0%	81.80	83.00	77.00	85,273
Jan 2019	79.90	−6.4%	85.55	92.90	79.00	2,02,518
Dec 2018	85.40	−4.0%	89.00	90.05	84.25	98,614
Nov 2018	88.95	−1.5%	90.35	95.05	86.25	1,22,791
Oct 2018	90.35	−6.3%	95.15	97.60	87.05	1,53,682
Sep 2018	96.40	−1.5%	96.25	104.40	84.90	3,04,303
Aug 2018	97.90	+5.0%	93.00	106.00	90.65	2,47,667
Jul 2018	93.25	+2.5%	92.75	100.00	86.70	2,26,063
Jun 2018	90.95	−2.8%	93.50	102.00	88.50	5,05,865
May 2018	93.60	−11.0%	105.15	115.60	90.10	22,43,181
Apr 2018	105.15	+25.0%	85.75	114.90	82.50	29,81,611
Mar 2018	84.15	−17.3%	101.80	102.35	80.40	6,86,321
Feb 2018	101.70	−10.4%	118.45	118.45	95.00	8,14,601
Jan 2018	113.45	+1.8%	111.00	137.00	107.20	46,87,152
Dec 2017	111.40	+6.3%	105.25	118.70	96.00	16,83,868
Nov 2017	104.80	+1.8%	102.60	115.00	95.00	24,79,006
Oct 2017	102.95	+3.4%	97.35	109.85	97.35	16,86,684
Sep 2017	99.60	+4.0%	95.00	100.90	88.60	12,62,697
Aug 2017	95.80	−0.2%	96.00	98.80	83.95	5,27,808
Jul 2017	96.00	+0.7%	96.95	108.05	93.15	9,72,814
Jun 2017	95.30	+5.4%	91.90	99.00	89.00	3,93,249
May 2017	90.45	−11.0%	102.05	103.20	88.00	5,64,349
Apr 2017	101.60	+3.8%	97.60	105.25	97.60	9,61,732
Mar 2017	97.85	+7.6%	91.05	111.70	91.00	26,75,826
Feb 2017	90.95	−10.1%	101.05	105.25	90.00	8,30,461
Jan 2017	101.15	−0.3%	102.00	109.70	99.15	23,27,521
Dec 2016	101.50	+17.0%	86.00	123.70	85.05	82,16,158
Nov 2016	86.75	−15.0%	101.55	104.60	77.25	4,49,905
Oct 2016	102.00	+20.9%	86.00	110.00	84.70	29,21,325
Sep 2016	84.40	−6.5%	89.85	95.00	74.50	6,68,654
Aug 2016	90.30	−3.2%	94.05	95.40	85.75	5,03,009
Jul 2016	93.25	−0.4%	95.25	100.00	90.85	11,04,457
Jun 2016	93.65	−1.7%	95.80	102.85	83.50	6,79,761
May 2016	95.25	+1.9%	93.15	97.80	90.50	3,32,851
Apr 2016	93.50	−3.2%	96.40	105.00	92.40	13,72,469
Mar 2016	96.55	+1.8%	94.10	102.20	92.10	18,04,974
Feb 2016	94.80	+9.0%	87.50	103.00	70.00	40,75,351
Jan 2016	86.95	−12.4%	99.50	102.50	76.25	9,58,490
Dec 2015	99.30	−2.6%	102.85	111.70	95.00	12,98,665
Nov 2015	101.95	+6.4%	94.00	107.80	88.00	8,98,092
Oct 2015	95.80	−8.0%	105.25	110.00	94.50	10,10,271
Sep 2015	104.10	+1.3%	101.75	110.00	87.10	16,59,990
Aug 2015	102.80	−16.6%	123.40	127.50	83.50	52,86,163
Jul 2015	123.30	+65.2%	75.20	128.65	72.10	1,12,83,780
Jun 2015	74.65	+18.6%	63.00	81.00	55.00	13,11,761
May 2015	62.95	−6.5%	69.50	69.50	60.40	4,11,887
Apr 2015	67.30	+9.3%	61.25	81.35	61.05	9,43,340
Mar 2015	61.55	−15.0%	74.75	77.00	58.95	7,50,821
Feb 2015	72.45	−8.2%	78.00	79.50	69.00	4,82,457
Jan 2015	78.95	−1.4%	79.00	86.40	76.60	10,99,442
Dec 2014	80.10	+10.9%	72.00	81.60	66.70	9,47,516
Nov 2014	72.20	−17.9%	91.00	93.70	70.20	12,43,642
Oct 2014	87.95	+24.9%	71.00	92.40	66.00	27,80,334
Sep 2014	70.40	+26.7%	58.00	88.85	55.35	40,27,414
Aug 2014	55.55	+1.0%	56.00	62.40	46.70	8,06,714
Jul 2014	55.00	−4.7%	56.15	60.00	51.00	2,80,106
Jun 2014	57.70	+6.6%	55.95	69.00	52.05	6,98,597
May 2014	54.15	+12.6%	46.90	58.75	45.65	3,57,610
Apr 2014	48.10	+8.3%	45.00	53.30	44.15	2,37,989
Mar 2014	44.40	−1.3%	45.90	47.95	42.00	1,62,233
Feb 2014	45.00	−0.2%	47.65	47.65	43.50	93,907
Jan 2014	45.10	+13.2%	40.95	54.60	40.30	1,16,584
Dec 2013	39.85	−1.7%	41.70	46.00	37.40	1,07,179
Nov 2013	40.55	−7.0%	43.05	49.55	40.25	1,86,217
Oct 2013	43.60	+0.9%	43.15	46.00	43.00	91,198
Sep 2013	43.20	+5.4%	40.40	44.95	40.05	26,771
Aug 2013	41.00	−5.1%	44.50	52.00	40.00	1,20,634
Jul 2013	43.20	−8.3%	46.50	48.95	41.60	48,171
Jun 2013	47.10	−5.7%	51.20	51.75	45.05	38,506
May 2013	49.95	−9.1%	56.20	57.45	47.30	83,386
Apr 2013	54.95	+0.8%	54.10	63.00	53.30	41,898
Mar 2013	54.50	−2.7%	54.55	61.05	53.15	1,51,405
Feb 2013	56.00	+1.0%	56.10	57.50	53.35	1,03,251
Jan 2013	55.45	−3.4%	58.20	63.75	51.50	3,35,674
Dec 2012	57.40	+9.9%	52.80	58.30	48.05	3,78,881
Nov 2012	52.25	+3.4%	51.95	53.75	49.00	90,662
Oct 2012	50.55	−1.8%	52.75	55.75	50.00	1,49,226
Sep 2012	51.50	+3.5%	50.50	52.80	47.60	1,17,908
Aug 2012	49.75	+4.6%	47.90	52.70	42.00	1,63,168
Jul 2012	47.55	−4.1%	50.10	54.65	38.10	1,93,345
Jun 2012	49.60	+11.7%	43.45	51.60	41.00	1,27,058
May 2012	44.40	−15.3%	52.45	53.70	42.50	2,07,123
Apr 2012	52.45	+15.8%	46.25	52.70	46.00	72,550
Mar 2012	45.30	−3.5%	46.05	50.75	43.45	1,58,382
Feb 2012	46.95	−0.9%	45.95	50.90	45.00	1,06,173
Jan 2012	47.40	−4.8%	48.00	51.00	45.25	76,414
Dec 2011	49.80	+4.1%	48.90	54.00	45.00	8,66,966
Nov 2011	47.85	+17.0%	40.05	53.80	39.55	4,84,983
Oct 2011	40.90	+4.2%	39.25	43.00	38.35	1,44,700
Sep 2011	39.25	−1.3%	39.30	45.10	39.00	1,28,647
Aug 2011	39.75	−14.7%	46.15	46.45	38.25	4,30,280
Jul 2011	46.60	−2.9%	48.85	54.70	45.80	6,16,029
Jun 2011	48.00	−27.5%	67.40	67.40	45.10	28,38,953
May 2011	66.25	−15.5%	80.00	108.40	60.15	1,50,47,437
Apr 2011	78.40	+15.4%	68.00	86.70	63.05	90,62,668
Mar 2011	67.95	+30.9%	52.70	93.75	51.70	1,07,88,685
Feb 2011	51.90	+0.9%	51.00	55.90	46.60	2,20,818
Jan 2011	51.45	−9.2%	55.25	59.75	49.05	4,87,331
Dec 2010	56.65	+5.3%	53.60	61.80	46.05	3,30,790
Nov 2010	53.80	−14.6%	63.00	70.70	50.10	7,62,776
Oct 2010	63.00	−7.1%	69.30	72.50	62.10	7,13,713
Sep 2010	67.80	+10.8%	61.00	76.40	60.60	25,86,924
Aug 2010	61.20	+19.9%	51.00	67.00	50.15	22,96,971
Jul 2010	51.05	−0.7%	50.15	55.50	50.10	5,46,045
Jun 2010	51.40	+6.7%	49.65	55.45	47.50	12,91,256
May 2010	48.15	+7.0%	49.00	52.70	43.10	8,33,995
Apr 2010	45.00	+6.3%	42.85	47.40	41.10	4,86,687
Mar 2010	42.35	+0.2%	42.90	47.80	34.05	14,81,506
Feb 2010	42.25	−4.1%	43.15	47.45	41.25	4,50,007
Jan 2010	44.05	−0.8%	45.00	58.50	42.25	31,68,707
Dec 2009	44.40	−2.4%	46.00	50.80	43.50	3,71,188
Nov 2009	45.50	+9.0%	41.85	52.30	39.80	6,14,763
Oct 2009	41.75	−5.0%	43.30	52.55	40.50	4,25,955
Sep 2009	43.95	+5.8%	42.10	47.00	42.00	4,04,080
Aug 2009	41.55	−1.9%	40.70	44.50	38.00	2,30,594
Jul 2009	42.35	−6.0%	44.25	46.65	37.10	1,73,502
Jun 2009	45.05	–	49.00	54.45	43.00	1,66,821

₹ 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.

Date	Open	High	Low	Close	Average price	Volume	Delivery
28 Oct 2026	197.01	229.40	197.01	212.26	216.02	21,086	38.9%
27 Oct 2026	213.00	214.20	201.07	210.38	208.25	19,139	63.2%
26 Oct 2026	211.37	212.73	203.30	211.36	208.54	6,857	60.3%
23 Oct 2026	215.32	215.32	185.00	212.43	198.65	46,996	58.2%
22 Oct 2026	214.02	222.49	211.22	215.32	216.56	41,524	43.5%
21 Oct 2026	264.89	265.00	220.51	225.10	243.18	1,43,746	43.8%
19 Oct 2026	217.80	257.78	217.80	256.98	253.21	3,43,655	36.2%
16 Oct 2026	213.38	219.45	204.55	214.82	212.06	6,023	–
15 Oct 2026	213.87	220.00	213.87	214.45	216.21	3,486	–
14 Oct 2026	220.00	220.00	214.85	216.03	217.15	1,845	–
13 Oct 2026	216.00	224.29	210.31	218.95	218.72	962	–
12 Oct 2026	226.91	226.91	216.00	216.53	218.62	4,629	–
9 Oct 2026	226.79	226.95	224.00	226.93	225.44	3,674	–
8 Oct 2026	216.72	226.92	216.72	217.11	220.31	1,750	–
7 Oct 2026	214.12	229.97	214.12	227.30	226.69	4,988	–
6 Oct 2026	226.95	233.83	218.00	221.90	229.37	15,549	–
5 Oct 2026	220.00	222.70	216.71	222.70	221.28	4,925	–
1 Oct 2026	209.00	218.99	209.00	212.10	212.28	6,005	–
30 Sep 2026	203.00	213.47	203.00	211.91	209.47	6,158	–
29 Sep 2026	209.00	216.94	203.00	203.47	207.51	2,095	–
28 Sep 2026	215.11	215.11	205.25	208.53	211.16	5,335	–
25 Sep 2026	220.00	222.40	215.05	215.43	218.05	1,262	–

Prices in ₹ per share as traded, not adjusted.

Splits, bonus issues and other changes

What the prices above are adjusted for, so they read as one share held throughout.Smartlink Holdings bonus and split history

Ex-date	Event	Price factor	What happened
31 May 2011	Price move	–	A corporate action went ex within three days of this move (Special Interim Dividend Rs 30 Per Share (Purpose Revised), ex-date 31 May 2011), and its terms do not account for the move. Not adjusted for.
18 Jun 2009	Scheme of arrangement	–	A scheme of arrangement is a court-approved plan that merges, splits off or reorganises parts of a company. One took effect here and the price moved by a fifth or more between two trading sessions. What shareholders received is not on record, so earlier prices are not shown.

Where an event has no factor that can be worked out, the chart leaves out the closes before it. Any other event is noted and not adjusted for.