BSE · SMAUTO · stock
SM Auto Stamping Limited (SMAUTO) stock price history
Every BSE trading session of SM Auto Stamping Limited from Mar 16, 2020 to Sep 28, 2026: 1,619 daily bars, adjusted for splits and dividends, with minute bars from Sep 18, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
SMAUTO adjusted close, 2020 to 2026
- ₹59.90
- All time high, 2024
- ₹32.23
- 52 week high, ₹14.31 low
- 1,619
- Daily sessions since 2020
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2020 to 2026 series and minute bars.
SMAUTO key facts
- SM Auto Stamping Limited (SMAUTO) closed at ₹25.55 on Sep 28, 2026 on BSE.
- SMAUTO's all time high close is ₹59.90, set on Jul 11, 2024; its all time low close is ₹10.48 on Aug 26, 2020.
- SMAUTO's 52 week range is ₹14.31 to ₹32.23.
- SMAUTO returned +0.3% over the year to Sep 28, 2026 and +101.4% over five years.
- Since Mar 16, 2020 SMAUTO returned +64%, +7.9% a year compounded.
- SMAUTO's deepest drawdown was -72.7% from Jul 11, 2024 to Mar 10, 2026.
- DataCedar holds 1,619 daily sessions of SMAUTO history from Mar 16, 2020 and minute bars from Sep 18, 2026, adjusted for splits and dividends, served by the API under a key.
SMAUTO price chart, 2020 to 2026
SMAUTO returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -4.3% |
| 3 months | +3.4% |
| 6 months | +51.1% |
| Year to date | +9.7% |
| 1 year | +0.3% |
| 3 years | -31.2% |
| 5 years | +101.4% |
| 10 years | n/a |
| Since Mar 16, 2020 | +63.9% |
| Compound annual growth, 6.5 years | +7.9% |
SMAUTO records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- ₹59.90 on Jul 11, 2024
- All time low close
- ₹10.48 on Aug 26, 2020
- 52 week high
- ₹32.23 on Aug 24, 2026
- 52 week low
- ₹14.31 on Mar 9, 2026
- Deepest drawdown
- -72.7% from Jul 11, 2024 to Mar 10, 2026, not yet recovered
- Best single session
- +20.0% on Mar 11, 2022
- Worst single session
- -20.0% on Nov 13, 2024
- Volatility, 1 year annualised
- 70.9%
- Sessions closing higher, 1 year
- 13%
- Best calendar year
- 2022, +109%
- Worst calendar year
- 2025, -40%
SMAUTO price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2020 starts on Mar 16, 2020; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | ₹22.09 | ₹32.23 | ₹14.31 | ₹25.55 | +15.7% | 564K | 186 |
| 2025 | ₹32.85 | ₹44.69 | ₹22.09 | ₹22.09 | -39.9% | 644K | 248 |
| 2024 | ₹47.44 | ₹62.73 | ₹29.62 | ₹36.77 | -21.7% | 1.9M | 245 |
| 2023 | ₹33.32 | ₹52.28 | ₹28.76 | ₹46.94 | +40.9% | 1.7M | 245 |
| 2022 | ₹15.93 | ₹45.11 | ₹10.22 | ₹33.32 | +109.2% | 744K | 248 |
| 2021 | ₹13.85 | ₹15.93 | ₹12.68 | ₹15.93 | +15.0% | 216K | 248 |
| 2020 | ₹15.59 | ₹15.59 | ₹10.48 | ₹13.85 | n/a | 616K | 199 |
SMAUTO monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | ₹25.55 | -11.8% |
| August 2026 | ₹28.96 | +30.4% |
| July 2026 | ₹22.21 | -10.2% |
| June 2026 | ₹24.72 | +10.8% |
| May 2026 | ₹22.31 | -6.2% |
| April 2026 | ₹23.78 | +45.0% |
| March 2026 | ₹16.40 | -19.8% |
| February 2026 | ₹20.44 | -6.5% |
| January 2026 | ₹21.86 | -1.0% |
| December 2025 | ₹22.09 | -17.0% |
| November 2025 | ₹26.62 | -5.7% |
| October 2025 | ₹28.23 | +10.8% |
About the SMAUTO data
Daily bars. 1,619 sessions from Mar 16, 2020 to Sep 28, 2026, one row per BSE trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 18, 2026 forward, most recent session Sep 28, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are BSE trading days; minute timestamps are UTC. Prices are in INR. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Mar 16, 2020, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/SMAUTO/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on BSE
Common questions
SMAUTO share price history
