Latest Stock Price Information & Analysis
| PBV (Price to Book Value) | 5.45 |
| Fiscal Year | 082/083 |
| Quarter | q3 |
| EPS (Earnings Per Share) | 16.62 |
| Book Value | Rs. 139.56 |
| Paid-up Capital | Rs. 660504140 |
SMATA was closed at RS. 761 on 2026-07-20 has reported an EPS of 16.62, PE Ratio 45.79 and a Book Value of Rs. 139.56 for the q3 of fiscal year 082/083. With a Paidup Capital of Rs. 660504140 .The institution has a Base Rate of 10.62%. Additionally, the CD Ratio is 106.79%, while the Spread Rate is 7.78 %, and the NPL is 15 %.
| Date | Close | Open | High | Low | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-07-20 | 761 | 760 | 763 | 755 | 2029 | 6.1 |
| 2026-07-17 | 754.9 | 729 | 773 | 729 | 2137 | 24.9 |
| 2026-07-16 | 730 | 720 | 739 | 720 | 1828 | 3.8 |
| 2026-07-15 | 726.2 | 716.1 | 743.9 | 716.1 | 1380 | -3.8 |
| 2026-07-14 | 730 | 727 | 730 | 713.5 | 2620 | -2 |
| 2026-07-13 | 732 | 730 | 733 | 730 | 2347 | -4 |
| 2026-07-10 | 736 | 734 | 740 | 734 | 850 | 2 |
| 2026-07-09 | 734 | 760 | 760 | 734 | 1945 | -9 |
| 2026-07-08 | 743 | 747 | 752 | 742 | 1542 | -3.2 |
| 2026-07-07 | 746.2 | 750 | 750 | 742.5 | 1307 | 2.2 |
| 2026-07-06 | 744 | 749 | 750 | 744 | 758 | -5 |
| 2026-07-03 | 749 | 760 | 760 | 749 | 2391 | -4 |
| 2026-07-02 | 753 | 759.9 | 760 | 743 | 944 | -2 |
| 2026-07-01 | 755 | 735 | 755 | 735 | 1702 | 12 |
| 2026-06-30 | 743 | 750 | 750 | 743 | 1358 | -7 |
| 2026-06-29 | 750 | 749 | 754.9 | 745 | 2647 | 0 |
| 2026-06-26 | 750 | 751 | 755 | 745.2 | 3960 | 0 |
| 2026-06-25 | 750 | 753.3 | 755 | 749 | 3926 | -3.3 |
| 2026-06-24 | 753.3 | 750.2 | 763.9 | 749 | 3523 | -3.7 |
| 2026-06-23 | 757 | 752.3 | 770.5 | 752.3 | 3007 | -3 |
| 2026-06-22 | 760 | 760 | 771.9 | 754.3 | 3346 | 0 |
| 2026-06-19 | 760 | 757 | 766.9 | 757 | 2310 | -3 |
| 2026-06-18 | 763 | 769.9 | 769.9 | 762.1 | 891 | -1 |
| 2026-06-17 | 764 | 750.1 | 768 | 750 | 2949 | 2.4 |
| 2026-06-16 | 761.6 | 763.2 | 765 | 761.1 | 1635 | -1.6 |
| 2026-06-15 | 763.2 | 780 | 785 | 763 | 2124 | -5.8 |
| 2026-06-12 | 769 | 760.5 | 775 | 760.5 | 1136 | 0.4 |
| 2026-06-11 | 768.6 | 757.1 | 775 | 756 | 1458 | -5.2 |
| 2026-06-10 | 773.8 | 770 | 774.9 | 765.4 | 2890 | 3.8 |
| 2026-06-09 | 770 | 773 | 773 | 760.2 | 6599 | -9.9 |
| 2026-06-08 | 779.9 | 771.5 | 780 | 771.5 | 3335 | 0.3 |
| 2026-06-05 | 779.6 | 777.7 | 780 | 773.1 | 4232 | 0.6 |
| 2026-06-04 | 779 | 780 | 784.9 | 777 | 5095 | 2 |
| 2026-06-03 | 777 | 769.9 | 780 | 769.9 | 4665 | 7.67 |
| 2026-06-02 | 769.33 | 765.1 | 770 | 763.1 | 3604 | 5.33 |
| 2026-06-01 | 764 | 780.1 | 780.1 | 760.4 | 2941 | -9 |
| 2026-05-27 | 773 | 795 | 795 | 770 | 5730 | -9 |
| 2026-05-26 | 782 | 775 | 782 | 765 | 2649 | 7 |
| 2026-05-25 | 775 | 770 | 775 | 765 | 5643 | 5 |
| 2026-05-22 | 770 | 768.9 | 775 | 756 | 2915 | 2 |
| 2026-05-21 | 768 | 765 | 773.7 | 765 | 997 | 3 |
| 2026-05-20 | 765 | 763 | 768.9 | 760 | 3249 | 1.1 |
| 2026-05-19 | 763.9 | 760 | 765 | 760 | 2051 | 3.9 |
| 2026-05-18 | 760 | 767.4 | 767.4 | 759 | 4492 | -7.4 |
| 2026-05-15 | 767.4 | 750.1 | 770 | 750.1 | 3496 | -1.5 |
| 2026-05-14 | 768.9 | 760 | 768.9 | 752 | 3089 | 0.8 |
| 2026-05-13 | 768.1 | 777 | 780 | 765 | 2386 | -8.9 |
| 2026-05-12 | 777 | 793 | 799 | 766.1 | 3573 | -1.6 |
| 2026-05-11 | 778.6 | 787 | 790 | 775 | 2393 | 3.6 |
| 2026-05-08 | 775 | 761 | 782 | 761 | 3516 | 14 |
| 2026-05-07 | 761 | 760 | 767 | 750 | 3978 | -1 |
| 2026-05-06 | 762 | 770 | 771 | 761 | 1202 | -4 |
| 2026-05-05 | 766 | 755 | 767 | 750.1 | 2829 | 13.1 |
| 2026-05-04 | 752.9 | 745.1 | 755 | 745.1 | 4749 | -2.1 |
| 2026-04-30 | 755 | 750.1 | 767 | 750.1 | 4213 | -5 |
| 2026-04-29 | 760 | 766 | 775 | 760 | 11044 | -6 |
| 2026-04-28 | 766 | 776.9 | 780 | 766 | 7558 | -10.9 |
| 2026-04-27 | 776.9 | 772 | 784.8 | 770 | 4916 | 4.9 |
| 2026-04-24 | 772 | 770 | 777.9 | 768.1 | 5797 | -6 |
| 2026-04-23 | 778 | 778 | 789 | 770 | 3014 | 0.8 |
| 2026-04-22 | 777.2 | 780.1 | 785 | 776.3 | 4921 | -7.8 |
| 2026-04-21 | 785 | 780 | 800 | 780 | 3576 | -3.1 |
| 2026-04-20 | 788.1 | 824.9 | 824.9 | 780.1 | 3959 | -3.9 |
| 2026-04-17 | 792 | 781.1 | 795 | 781.1 | 3499 | 1 |
| 2026-04-16 | 791 | 786.9 | 800 | 786.9 | 1718 | -9 |
| 2026-04-15 | 800 | 803 | 804 | 790.1 | 5075 | 12 |
| 2026-04-13 | 788 | 790 | 799 | 786.1 | 3629 | -3.5 |
| 2026-04-10 | 791.5 | 810 | 810 | 791.5 | 7155 | -17.5 |
| 2026-04-09 | 809 | 808 | 814.7 | 793 | 5179 | 14 |
| 2026-04-08 | 795 | 785 | 798 | 785 | 6000 | 12 |
| 2026-04-07 | 783 | 795 | 796 | 780.1 | 6177 | -5 |
| 2026-04-06 | 788 | 775 | 795 | 770 | 12333 | 17 |
| 2026-04-05 | 771 | 807.8 | 807.8 | 765.1 | 16056 | -21 |
| 2026-04-02 | 792 | 790.1 | 808 | 776 | 12286 | -7.1 |
| 2026-04-01 | 799.1 | 822 | 823.9 | 799.1 | 10969 | -22.9 |
| 2026-03-31 | 822 | 827 | 827 | 801 | 7148 | 7 |
| 2026-03-30 | 815 | 820 | 839.9 | 812 | 8632 | -15 |
| 2026-03-29 | 830 | 882.3 | 882.3 | 824.2 | 25033 | -35 |
| 2026-03-26 | 865 | 851.1 | 865 | 849 | 11250 | -1.5 |
| 2026-03-25 | 866.5 | 896 | 896 | 849.7 | 22859 | -29.9 |
| 2026-03-24 | 896.4 | 892 | 909.9 | 885 | 9164 | 0.4 |
| 2026-03-23 | 896 | 882 | 896 | 870 | 26498 | 17.92 |
| 2026-03-22 | 878.08 | 825 | 885 | 825 | 59311 | 50.18 |
| 2026-03-19 | 827.9 | 827 | 839 | 815 | 15860 | 16.6 |
| 2026-03-17 | 811.3 | 800.2 | 820 | 800.2 | 8215 | -3.7 |
| 2026-03-16 | 815 | 844 | 845 | 810.1 | 6267 | -16.8 |
| 2026-03-15 | 831.8 | 820.5 | 834 | 812 | 10337 | 13.7 |
| 2026-03-12 | 818.1 | 812 | 836.4 | 810 | 17352 | 4.1 |
| 2026-03-11 | 814 | 820 | 835 | 810 | 9125 | -20.9 |
| 2026-03-10 | 834.9 | 869 | 869.6 | 808.8 | 19521 | -17.8 |
| 2026-03-09 | 852.7 | 815 | 852.7 | 815 | 300 | 52.8 |
| 2026-03-03 | 799.9 | 805.9 | 805.9 | 785.2 | 12167 | 9.8 |
| 2026-03-01 | 790.1 | 775 | 795 | 760 | 5435 | 5.2 |
| 2026-02-26 | 784.9 | 779.2 | 784.9 | 771.9 | 1963 | 6.4 |
| 2026-02-25 | 778.5 | 775 | 780 | 772.4 | 2824 | 4.68 |
| 2026-02-24 | 773.82 | 770 | 776 | 770 | 4593 | 3.52 |
| 2026-02-23 | 770.3 | 780 | 780 | 769 | 4195 | -1.9 |
| 2026-02-22 | 772.2 | 775 | 780 | 772.1 | 5450 | -7.8 |
| 2026-02-17 | 780 | 776 | 786.9 | 776 | 8172 | 2 |
| 2026-02-16 | 778 | 776.1 | 782 | 776 | 5621 | -3 |
| 2026-02-12 | 781 | 775 | 790 | 775 | 4153 | -1 |
| 2026-02-11 | 782 | 795.6 | 795.6 | 773 | 6119 | 2 |
| 2026-02-10 | 780 | 780 | 783.7 | 775.1 | 5571 | 0 |
| 2026-02-09 | 780 | 787.1 | 798 | 780 | 10910 | -20 |
| 2026-02-08 | 800 | 811 | 811 | 785 | 8420 | 4 |
| 2026-02-05 | 796 | 790.2 | 800 | 785 | 7192 | 5.8 |
| 2026-02-04 | 790.2 | 798 | 802 | 786.1 | 2211 | 2.1 |
| 2026-02-03 | 788.1 | 800 | 801.5 | 786 | 6187 | 2 |
| 2026-02-02 | 786.1 | 798 | 798 | 785.1 | 7425 | -7.2 |
| 2026-02-01 | 793.3 | 794.1 | 802 | 792 | 4513 | -8.7 |
| 2026-01-29 | 802 | 797 | 810 | 797 | 8316 | 1 |
| 2026-01-28 | 801 | 800 | 805 | 796 | 9408 | -5 |
| 2026-01-27 | 806 | 812 | 820 | 805 | 15954 | -15 |
| 2026-01-26 | 821 | 832 | 839 | 810 | 23743 | -5.3 |
| 2026-01-25 | 826.3 | 809.2 | 832 | 809.2 | 15244 | 17.3 |
| 2026-01-22 | 809 | 801 | 809 | 795 | 6496 | 7 |
| 2026-01-21 | 802 | 821.6 | 821.7 | 800 | 9092 | -3.6 |
| 2026-01-20 | 805.6 | 811.9 | 820 | 805 | 8755 | 9.6 |
| 2026-01-18 | 796 | 790 | 815 | 790 | 19361 | 21 |
| 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 | 950.2 |