Latest Stock Price Information & Analysis
| PBV (Price to Book Value) | 6.13 |
| Fiscal Year | 081/082 |
| Quarter | q3 |
| EPS (Earnings Per Share) | 5.54 |
| Book Value | Rs. 126.46 |
| Paid-up Capital | Rs. 629051570 |
SMATA was closed at RS. 775 on 2026-01-14 has reported an EPS of 5.54, PE Ratio 139.89 and a Book Value of Rs. 126.46 for the q3 of fiscal year 081/082. With a Paidup Capital of Rs. 629051570 .The institution has a Base Rate of 12.7%. Additionally, the CD Ratio is 112.81%, while the Spread Rate is 7.27 %, and the NPL is 6.53 %.
| Date | Close | Open | High | Low | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-01-14 | 775 | 770 | 790 | 770 | 5051 | 2 |
| 2026-01-13 | 773 | 777 | 781 | 770 | 5808 | -4.1 |
| 2026-01-12 | 777.1 | 790 | 790 | 775 | 4412 | -7.9 |
| 2026-01-08 | 785 | 781.5 | 794.9 | 775 | 3553 | 3.5 |
| 2026-01-07 | 781.5 | 785 | 790 | 780 | 4073 | -4.4 |
| 2026-01-06 | 785.9 | 795 | 795.7 | 780 | 5871 | 5.8 |
| 2026-01-05 | 780.1 | 770.1 | 787 | 770.1 | 10048 | 5.1 |
| 2026-01-04 | 775 | 770 | 790 | 765 | 5836 | -28 |
| 2026-01-01 | 803 | 805 | 806.9 | 795.4 | 3621 | 2.3 |
| 2025-12-31 | 800.7 | 806 | 818.9 | 800.2 | 5608 | -4.3 |
| 2025-12-29 | 805 | 806.1 | 815 | 805 | 2393 | -7 |
| 2025-12-28 | 812 | 792 | 816 | 792 | 5985 | 26 |
| 2025-12-22 | 786 | 782 | 791 | 782 | 6234 | -7 |
| 2025-12-21 | 793 | 805 | 805 | 790.5 | 4102 | -12 |
| 2025-12-18 | 805 | 808 | 821.1 | 801.1 | 2665 | -3 |
| 2025-12-17 | 808 | 820.1 | 820.1 | 804.3 | 5615 | 3.9 |
| 2025-12-16 | 804.1 | 817 | 819.2 | 804 | 3757 | 0.9 |
| 2025-12-15 | 803.2 | 786 | 809.7 | 786 | 2695 | 2.2 |
| 2025-12-14 | 801 | 802 | 812 | 800 | 11016 | -11 |
| 2025-12-11 | 812 | 800.4 | 820 | 800.4 | 6764 | 9 |
| 2025-12-10 | 803 | 810.1 | 815 | 801 | 10405 | -7 |
| 2025-12-09 | 810 | 811.2 | 822 | 810 | 6956 | -1 |
| 2025-12-08 | 811 | 818 | 819 | 808.1 | 5224 | -7 |
| 2025-12-07 | 818 | 815.2 | 824 | 815.2 | 5066 | 3 |
| 2025-12-03 | 815 | 820.5 | 835 | 815 | 8210 | -6 |
| 2025-12-02 | 821 | 826.6 | 840 | 820 | 3948 | -8.9 |
| 2025-12-01 | 829.9 | 824.1 | 839 | 820 | 12141 | -8.1 |
| 2025-11-30 | 838 | 860 | 860 | 821.6 | 20875 | -19 |
| 2025-11-27 | 857 | 849.1 | 860.9 | 835 | 24711 | 8 |
| 2025-11-26 | 849 | 825 | 862 | 825 | 16015 | 9 |
| 2025-11-25 | 840 | 864.8 | 864.8 | 834 | 21667 | -21 |
| 2025-11-24 | 861 | 830 | 861 | 830 | 46656 | 38 |
| 2025-11-23 | 823 | 790 | 830.1 | 790 | 24108 | 39 |
| 2025-11-20 | 784 | 796 | 797 | 782.1 | 8353 | -11.6 |
| 2025-11-19 | 795.6 | 773.3 | 795.6 | 773.3 | 8115 | 6.6 |
| 2025-11-18 | 789 | 785 | 794.9 | 784.6 | 7725 | 7 |
| 2025-11-17 | 782 | 785 | 788.9 | 782 | 5488 | 0.9 |
| 2025-11-16 | 781.1 | 794 | 794 | 776 | 7649 | 2 |
| 2025-11-13 | 779.1 | 776 | 789.6 | 775.2 | 9219 | 3.1 |
| 2025-11-12 | 776 | 796 | 796 | 775.2 | 11824 | -10 |
| 2025-11-11 | 786 | 809 | 809 | 783 | 13150 | -10 |
| 2025-11-10 | 796 | 786.3 | 804.7 | 785 | 17835 | -6 |
| 2025-11-09 | 802 | 802.1 | 818 | 795 | 18449 | -2.2 |
| 2025-11-06 | 804.2 | 815.1 | 826.3 | 801.1 | 24917 | -11.7 |
| 2025-11-05 | 815.9 | 800.8 | 826.9 | 800.8 | 7044 | 4.9 |
| 2025-11-04 | 811 | 812 | 825 | 800 | 20031 | -14.9 |
| 2025-11-03 | 825.9 | 820.6 | 854.2 | 800 | 38006 | -11.1 |
| 2025-11-02 | 837 | 847.3 | 847.3 | 816 | 25123 | 6 |
| 2025-10-30 | 831 | 820 | 868.9 | 810 | 21423 | 11 |
| 2025-10-29 | 820 | 828.1 | 877 | 812 | 19304 | -25 |
| 2025-10-28 | 845 | 852.6 | 859 | 802.7 | 24447 | -25 |
| 2025-10-26 | 870 | 785 | 878 | 770.3 | 22819 | 71 |
| 2025-10-19 | 799 | 809.5 | 810.8 | 787 | 12657 | -26 |
| 2025-10-16 | 825 | 862.4 | 862.4 | 793 | 18414 | -55 |
| 2025-10-15 | 880 | 806.6 | 887 | 775.5 | 42282 | 57 |
| 2025-10-14 | 823 | 850 | 871 | 797 | 29091 | -36 |
| 2025-10-13 | 859 | 872.6 | 884 | 819.3 | 54975 | -31.4 |
| 2025-10-12 | 890.4 | 900 | 930 | 824 | 23892 | -24.6 |
| 2025-10-09 | 915 | 930 | 953.7 | 888 | 22353 | -12 |
| 2025-10-08 | 927 | 903 | 948 | 875 | 20163 | 6 |
| 2025-10-07 | 921 | 920 | 955 | 901 | 13238 | -16 |
| 2025-09-28 | 937 | 930 | 999 | 915 | 11197 | -6.1 |
| 2025-09-25 | 943.1 | 970.2 | 970.2 | 914 | 19226 | -46.9 |
| 2025-09-24 | 990 | 935.9 | 993 | 906 | 25275 | 35 |
| 2025-09-23 | 955 | 930.1 | 980 | 912 | 27753 | 6.02 |
| 2025-09-21 | 948.98 | 950 | 969 | 900.1 | 27279 | -6.02 |
| 2025-09-18 | 955 | 955.5 | 955.5 | 900 | 1730 | -19.97 |
| 2025-09-08 | 974.97 | 951 | 984 | 917.1 | 18279 | 4.61 |
| 2025-09-07 | 970.36 | 951.7 | 1012 | 933 | 18924 | -0.68 |
| 2025-09-04 | 971.04 | 970 | 1008 | 937 | 27794 | -4.32 |
| 2025-09-03 | 975.36 | 983.3 | 1042 | 964 | 17814 | -27.96 |
| 2025-09-02 | 1003.32 | 997.8 | 1025 | 950 | 90445 | -14.8 |
| 2025-09-01 | 1018.12 | 986.8 | 1055 | 948.1 | 28187 | 11.28 |
| 2025-08-31 | 1006.84 | 961.4 | 1019 | 925 | 21583 | 25.92 |
| 2025-08-28 | 980.92 | 938.9 | 1037.9 | 938.9 | 51740 | 22.94 |
| 2025-08-27 | 957.98 | 870 | 963 | 870 | 35772 | 82 |
| 2025-08-26 | 875.98 | 872 | 906.4 | 865 | 11679 | -12.69 |
| 2025-08-25 | 888.67 | 894 | 948 | 879.2 | 32356 | -5.99 |
| 2025-08-24 | 894.66 | 939 | 939 | 892 | 12498 | -29.12 |
| 2025-08-21 | 923.78 | 950 | 950 | 905.6 | 20859 | -7.74 |
| 2025-08-20 | 931.52 | 922 | 942.9 | 911.4 | 35440 | 6.83 |
| 2025-08-19 | 924.69 | 947.4 | 956 | 910.4 | 33575 | -4.62 |
| 2025-08-18 | 929.31 | 944.1 | 974 | 915 | 32242 | -34.01 |
| 2025-08-17 | 963.32 | 965 | 1000 | 915.6 | 48459 | -19.45 |
| 2025-08-14 | 982.77 | 987.5 | 1015 | 959 | 18420 | -24.88 |
| 2025-08-13 | 1007.65 | 1019 | 1019 | 946.8 | 47299 | 8.27 |
| 2025-08-12 | 999.38 | 1015 | 1077 | 980 | 27767 | -79.68 |
| 2025-08-07 | 1079.06 | 1027.6 | 1113 | 1027.6 | 55593 | 30.53 |
| 2025-08-06 | 1048.53 | 1056.4 | 1098.5 | 1023 | 21975 | -21.47 |
| 2025-08-05 | 1070 | 1065 | 1120 | 1033.9 | 63150 | -12.64 |
| 2025-08-04 | 1082.64 | 1074 | 1118.9 | 1055 | 30981 | 9.84 |
| 2025-08-03 | 1072.8 | 1170 | 1200 | 1072.3 | 51559 | -118.65 |
| 2025-07-31 | 1191.45 | 1226 | 1226 | 1135.5 | 40869 | -34.82 |
| 2025-07-30 | 1226.27 | 1130 | 1255 | 1056.5 | 82358 | 77.43 |
| 2025-07-29 | 1148.84 | 1282 | 1382 | 1131.3 | 235014 | -108.06 |
| 2025-07-28 | 1256.9 | 1150 | 1256.9 | 1150 | 133313 | 114.2 |
| 2025-07-27 | 1142.7 | 1040 | 1142.7 | 1040 | 88553 | 103.86 |
| 2025-07-24 | 1038.84 | 997 | 1045 | 960.1 | 132886 | 60.6 |
| 2025-07-23 | 978.24 | 1000 | 1020 | 960 | 26143 | -7.6 |
| 2025-07-22 | 985.84 | 960 | 1015 | 960 | 43689 | 35.64 |
| 2025-07-21 | 950.2 | 985 | 1004 | 931 | 31159 | -25.11 |
| 2025-07-20 | 975.31 | 999.9 | 1004.5 | 970 | 42385 | -10.69 |
| 2025-07-17 | 986 | 955 | 993.9 | 950 | 27989 | 40.22 |
| 2025-07-16 | 945.78 | 873.4 | 958.9 | 873.4 | 33511 | 54.59 |
| 2025-07-15 | 891.19 | 890.1 | 920 | 855 | 20892 | 18.45 |
| 2025-07-14 | 872.74 | 910 | 915 | 865 | 19711 | -24.36 |
| 2025-07-13 | 897.1 | 898.9 | 920 | 890 | 21329 | 15.76 |
| 2025-07-10 | 881.34 | 843.5 | 907 | 811 | 33648 | 40.34 |
| 2025-07-09 | 841 | 799.4 | 844.5 | 799.4 | 5620 | 25.38 |
| 2025-07-08 | 815.62 | 828.2 | 860 | 798 | 10887 | 3.57 |
| 2025-07-07 | 812.05 | 829 | 829 | 800 | 8568 | -0.76 |
| 2025-07-06 | 812.81 | 838 | 840 | 808.5 | 26532 | -9.42 |
| 2025-07-03 | 822.23 | 840.4 | 849.8 | 795 | 21616 | -1.74 |
| 2025-07-02 | 823.97 | 842 | 870 | 822 | 27875 | -18.89 |
| 2025-07-01 | 842.86 | 828 | 852.7 | 801 | 24967 | 26.64 |
| 2025-06-30 | 816.22 | 791 | 822 | 791 | 5824 | 13.54 |
| 2025-06-29 | 802.68 | 814 | 818 | 796 | 14930 | 0.26 |
| 2025-06-26 | 802.42 | 760.1 | 811 | 760 | 15123 | 27.22 |
| 2025-06-25 | 775.2 | 771 | 787.4 | 748 | 5382 | 18.98 |
| 2025-06-24 | 756.22 | 747.5 | 781 | 747.5 | 2815 | -6.53 |
| 2025-06-23 | 762.75 | 748.9 | 775 | 734.1 | 4490 | -1.41 |
| 2025-06-22 | 764.16 | 759.7 | 782 | 752 | 7416 | -10.99 |
| 2025-06-19 | 775.15 | 769.1 | 802 | 769.1 | 5750 | -9.6 |
| 2025-06-18 | 784.75 | 776 | 806.5 | 776 | 9174 | -7.03 |
| 2025-06-17 | 791.78 | 741.9 | 824 | 741.9 | 20449 | 34.82 |
| 2025-06-16 | 756.96 | 756 | 767 | 747 | 3904 | 1.65 |
| 2025-06-15 | 755.31 | 755.3 | 778.3 | 750 | 4907 | -7.89 |
| 2025-06-12 | 763.2 | 755 | 770.8 | 755 | 3592 | 0.11 |
| 2025-06-11 | 763.09 | 756.8 | 770 | 756.8 | 1519 | 2.54 |
| 2025-06-10 | 760.55 | 751 | 765 | 751 | 2157 | -1.31 |
| 2025-06-09 | 761.86 | 746 | 764 | 745.2 | 3983 | 3.6 |
| 2025-06-08 | 758.26 | 764 | 764 | 749.1 | 3174 | -6.47 |
| 2025-06-05 | 764.73 | 760 | 770 | 760 | 2062 | -3.7 |
| 2025-06-04 | 768.43 | 755.5 | 771.2 | 755.5 | 986 | -0.33 |
| 2025-06-03 | 768.76 | 771 | 773.3 | 765.9 | 2542 | -9.14 |
| 2025-06-02 | 777.9 | 790 | 792.3 | 770 | 2005 | 1.09 |
| 2025-05-28 | 776.81 | 771.8 | 785 | 756.8 | 5807 | -6.18 |
| 2025-05-27 | 782.99 | 785.4 | 794 | 780 | 3760 | -16.13 |
| 2025-05-26 | 799.12 | 834.5 | 836 | 796 | 9829 | -19.02 |
| 2025-05-25 | 818.14 | 795 | 824.9 | 790 | 11147 | 24.29 |
| 2025-05-22 | 793.85 | 770 | 805 | 770 | 8227 | 23.49 |
| 2025-05-21 | 770.36 | 789 | 820 | 769.1 | 6648 | -3.18 |
| 2025-05-20 | 773.54 | 779.9 | 785 | 751 | 4304 | 8.6 |
| 2025-05-19 | 764.94 | 752.1 | 781 | 752.1 | 3208 | 13.05 |
| 2025-05-18 | 751.89 | 753.9 | 780 | 750 | 6184 | 0.3 |
| 2025-05-15 | 751.59 | 751 | 760 | 745 | 2111 | 0.59 |
| 2025-05-14 | 751 | 750 | 754.9 | 735.9 | 2561 | 6.39 |
| 2025-05-13 | 744.61 | 750 | 751 | 740.2 | 6523 | -4.28 |
| 2025-05-11 | 748.89 | 764.9 | 766 | 745.5 | 5839 | -35.7 |
| 2025-05-07 | 784.59 | 750 | 790 | 735 | 9354 | 48.29 |
| 2025-05-06 | 736.3 | 755 | 760 | 735.2 | 10460 | -21.96 |
| 2025-05-05 | 758.26 | 751.2 | 775.6 | 751.2 | 2605 | -2.18 |
| 2025-05-04 | 760.44 | 758 | 800 | 758 | 12071 | -12.09 |
| 2025-04-30 | 772.53 | 770 | 778 | 768.3 | 1843 | 2.68 |
| 2025-04-29 | 769.85 | 776 | 789.9 | 763 | 2601 | -8.21 |
| 2025-04-28 | 778.06 | 790 | 793.9 | 777.3 | 5534 | -19.28 |
| 2025-04-27 | 797.34 | 810 | 810 | 792 | 2172 | -4.56 |
| 2025-04-24 | 801.9 | 812 | 812 | 796 | 6491 | -8.76 |
| 2025-04-23 | 810.66 | 812.1 | 815 | 808 | 1379 | -5.34 |
| 2025-04-22 | 816 | 820 | 822 | 815 | 1163 | -6.29 |
| 2025-04-21 | 822.29 | 820 | 825 | 811 | 3091 | 0.77 |
| 2025-04-20 | 821.52 | 830 | 844 | 820 | 2274 | -10.51 |
| 2025-04-17 | 832.03 | 829 | 835 | 817 | 2886 | 1.59 |
| 2025-04-16 | 830.44 | 820 | 845 | 817 | 2370 | -1 |
| 2025-04-15 | 831.44 | 801 | 845.5 | 801 | 2853 | 21.26 |
| 2025-04-13 | 810.18 | 811 | 820 | 806 | 5873 | -11.8 |
| 2025-04-10 | 821.98 | 812 | 835 | 812 | 815 | 0.03 |
| 2025-04-09 | 821.95 | 818 | 830 | 810.7 | 943 | 0.63 |
| 2025-04-08 | 821.32 | 800.1 | 842 | 800.1 | 1711 | 7.11 |
| 2025-04-07 | 814.21 | 820 | 820 | 807.1 | 1807 | -14.09 |
| 2025-04-03 | 828.3 | 853.9 | 853.9 | 821.5 | 2534 | -9.11 |
| 2025-04-02 | 837.41 | 820 | 842.9 | 820 | 1399 | 3.4 |
| 2025-04-01 | 834.01 | 820 | 840 | 810.7 | 3012 | 2.04 |
| 2025-03-30 | 831.97 | 809.3 | 840.9 | 809.3 | 2507 | 6.71 |
| 2025-03-27 | 825.26 | 800 | 835 | 800 | 4318 | 14.42 |
| 2025-03-26 | 810.84 | 787 | 816 | 787 | 1671 | 8.84 |
| 2025-03-25 | 802 | 814 | 814 | 801 | 2903 | -15.63 |
| 2025-03-24 | 817.63 | 805 | 825 | 802.2 | 1255 | 1.81 |
| 2025-03-23 | 815.82 | 812.1 | 824 | 812.1 | 2547 | -8.79 |
| 2025-03-20 | 824.61 | 821 | 834.3 | 810.1 | 2621 | 2.61 |
| 2025-03-19 | 822 | 820.3 | 827 | 820 | 2002 | -3 |
| 2025-03-18 | 825 | 822.5 | 840 | 820.8 | 1845 | -8.5 |
| 2025-03-17 | 833.5 | 851.7 | 851.7 | 833.1 | 1515 | -1.5 |
| 2025-03-16 | 835 | 855 | 857.8 | 827.3 | 3361 | -20 |
| 2025-03-12 | 855 | 852 | 867 | 845 | 9057 | -11.8 |
| 2025-03-11 | 866.8 | 861 | 890 | 852 | 3966 | 0.7 |
| 2025-03-10 | 866.1 | 867.2 | 910 | 860 | 5009 | 0 |
| 2025-03-09 | 866.1 | 875 | 880 | 865.1 | 3301 | -13.9 |
| 2025-03-06 | 880 | 874 | 890 | 874 | 2802 | 0 |
| 2025-03-05 | 880 | 897.5 | 897.6 | 870 | 4588 | 0 |
| 2025-03-04 | 880 | 902 | 903 | 877 | 7048 | -30 |
| 2025-03-03 | 910 | 902 | 920 | 901.5 | 8577 | -8 |
| 2025-03-02 | 918 | 903 | 918 | 903 | 6142 | 15 |
| 2025-02-27 | 903 | 912.9 | 930 | 901 | 3668 | 8 |
| 2025-02-25 | 895 | 898 | 916 | 881.1 | 3232 | -3.1 |
| 2025-02-24 | 898.1 | 906 | 920 | 898.1 | 4811 | -21.9 |
| 2025-02-23 | 920 | 891.9 | 932 | 856.7 | 5168 | 9.9 |
| 2025-02-20 | 910.1 | 911 | 933.1 | 910 | 6185 | -14.9 |
| 2025-02-18 | 925 | 936 | 957 | 923.2 | 9080 | -21 |
| 2025-02-17 | 946 | 917 | 965 | 917 | 20271 | 32.4 |
| 2025-02-16 | 913.6 | 870 | 915 | 870 | 12207 | 37.7 |
| 2025-02-13 | 875.9 | 885 | 885 | 875.2 | 4932 | -12.1 |
| 2025-02-12 | 888 | 920 | 920 | 885.2 | 4745 | -14 |
| 2025-02-11 | 902 | 925 | 925 | 891.2 | 3769 | -5 |
| 2025-02-10 | 907 | 892 | 907 | 885 | 5165 | 15 |
| 2025-02-09 | 892 | 871 | 899 | 866 | 5690 | 9 |
| 2025-02-06 | 883 | 876.2 | 900 | 876.2 | 8565 | -37 |
| 2025-02-05 | 920 | 925 | 934.6 | 911.5 | 23261 | -5 |
| 2025-02-04 | 925 | 965 | 965 | 907 | 9351 | -23 |
| 2025-02-03 | 948 | 990 | 995 | 948 | 29491 | -28.6 |
| 2025-02-02 | 976.6 | 890 | 976.6 | 890 | 34907 | 88.7 |
| 2025-01-28 | 887.9 | 870 | 889.7 | 860 | 11930 | 24 |
| 2025-01-27 | 863.9 | 865 | 869 | 850.9 | 5041 | 2.9 |
| 2025-01-26 | 861 | 850 | 876 | 840 | 12705 | 23 |
| 2025-01-23 | 838 | 845 | 860 | 836 | 4039 | -19.9 |
| 2025-01-22 | 857.9 | 840 | 860 | 837 | 6638 | 8.9 |
| 2025-01-21 | 849 | 835 | 855 | 820 | 4902 | 19 |
| 2025-01-20 | 830 | 801.2 | 831 | 801.2 | 5431 | 20 |
| 2025-01-19 | 810 | 810 | 812 | 798 | 3657 | 810 |