Smart Finsec Limited (BOM:539494)
India · Delayed Price · Currency is INR 7.91
+0.42 (5.61%)
At close: Mar 6, 2026
Smart Finsec Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 7.53 | 7.99 | 7.53 | 7.91 | 7.91 | 5.61% | 25,282 |
| Mar 5, 2026 | 7.58 | 8.53 | 7.18 | 7.49 | 7.49 | 1.90% | 20,951 |
| Mar 4, 2026 | 6.95 | 7.59 | 6.82 | 7.35 | 7.35 | 5.76% | 17,949 |
| Mar 2, 2026 | 7.36 | 7.59 | 6.70 | 6.95 | 6.95 | -10.67% | 33,902 |
| Feb 27, 2026 | 7.86 | 7.89 | 7.70 | 7.78 | 7.78 | -1.39% | 8,147 |
| Feb 26, 2026 | 8.04 | 8.04 | 7.74 | 7.89 | 7.89 | -0.75% | 8,054 |
| Feb 25, 2026 | 7.90 | 8.09 | 7.33 | 7.95 | 7.95 | 2.98% | 26,941 |
| Feb 24, 2026 | 8.30 | 8.30 | 7.65 | 7.72 | 7.72 | -1.15% | 6,410 |
| Feb 23, 2026 | 8.09 | 8.10 | 7.33 | 7.81 | 7.81 | -0.51% | 7,371 |
| Feb 20, 2026 | 8.00 | 8.20 | 7.70 | 7.85 | 7.85 | -1.88% | 3,619 |
| Feb 19, 2026 | 8.19 | 8.19 | 7.86 | 8.00 | 8.00 | 1.91% | 10,787 |
| Feb 18, 2026 | 8.33 | 8.33 | 7.66 | 7.85 | 7.85 | -3.09% | 7,328 |
| Feb 17, 2026 | 7.80 | 8.38 | 7.80 | 8.10 | 8.10 | 1.12% | 11,458 |
| Feb 16, 2026 | 8.03 | 8.50 | 7.93 | 8.01 | 8.01 | -0.25% | 5,095 |
| Feb 13, 2026 | 7.96 | 8.24 | 7.80 | 8.03 | 8.03 | 1.01% | 6,849 |
| Feb 12, 2026 | 8.50 | 8.50 | 7.88 | 7.95 | 7.95 | -1.49% | 15,162 |
| Feb 11, 2026 | 8.29 | 8.29 | 7.94 | 8.07 | 8.07 | -2.65% | 10,921 |
| Feb 10, 2026 | 8.05 | 8.53 | 7.86 | 8.29 | 8.29 | 2.98% | 16,191 |
| Feb 9, 2026 | 8.09 | 8.65 | 7.81 | 8.05 | 8.05 | - | 9,126 |
| Feb 6, 2026 | 8.09 | 8.40 | 8.02 | 8.05 | 8.05 | -0.98% | 6,751 |
| Feb 5, 2026 | 8.23 | 8.23 | 8.00 | 8.13 | 8.13 | -1.22% | 3,190 |
| Feb 4, 2026 | 8.55 | 8.55 | 8.22 | 8.23 | 8.23 | 0.12% | 20,798 |
| Feb 3, 2026 | 8.02 | 8.69 | 8.02 | 8.22 | 8.22 | 5.52% | 9,022 |
| Feb 2, 2026 | 8.80 | 8.80 | 7.22 | 7.79 | 7.79 | -4.30% | 32,956 |
| Feb 1, 2026 | 8.19 | 8.79 | 8.03 | 8.14 | 8.14 | 0.37% | 9,390 |
| Jan 30, 2026 | 7.87 | 8.25 | 7.87 | 8.11 | 8.11 | 0.50% | 7,966 |
| Jan 29, 2026 | 7.52 | 8.66 | 7.52 | 8.07 | 8.07 | 3.46% | 7,796 |
| Jan 28, 2026 | 7.75 | 8.24 | 7.41 | 7.80 | 7.80 | -1.52% | 5,931 |
| Jan 27, 2026 | 8.25 | 8.25 | 7.26 | 7.92 | 7.92 | -3.41% | 6,860 |
| Jan 23, 2026 | 8.10 | 8.30 | 8.10 | 8.20 | 8.20 | 1.36% | 4,265 |
| Jan 22, 2026 | 7.75 | 8.15 | 7.75 | 8.09 | 8.09 | 3.45% | 4,237 |
| Jan 21, 2026 | 8.47 | 8.47 | 7.80 | 7.82 | 7.82 | -1.88% | 12,926 |
| Jan 20, 2026 | 8.44 | 8.44 | 7.83 | 7.97 | 7.97 | -1.12% | 9,069 |
| Jan 19, 2026 | 8.35 | 8.52 | 7.36 | 8.06 | 8.06 | -2.77% | 26,236 |
| Jan 16, 2026 | 8.22 | 8.48 | 7.82 | 8.29 | 8.29 | 0.85% | 19,556 |
| Jan 14, 2026 | 8.25 | 8.57 | 7.66 | 8.22 | 8.22 | -0.12% | 7,322 |
| Jan 13, 2026 | 8.39 | 8.40 | 8.20 | 8.23 | 8.23 | -0.60% | 10,343 |
| Jan 12, 2026 | 8.13 | 8.76 | 8.13 | 8.28 | 8.28 | -1.31% | 20,716 |
| Jan 9, 2026 | 9.10 | 9.84 | 8.16 | 8.39 | 8.39 | -8.80% | 55,942 |
| Jan 8, 2026 | 9.43 | 10.30 | 8.80 | 9.20 | 9.20 | -2.44% | 39,088 |
| Jan 7, 2026 | 9.36 | 9.50 | 8.77 | 9.43 | 9.43 | 6.31% | 17,509 |
| Jan 6, 2026 | 8.70 | 8.98 | 8.60 | 8.87 | 8.87 | -0.11% | 13,299 |
| Jan 5, 2026 | 9.11 | 9.44 | 8.50 | 8.88 | 8.88 | -3.69% | 18,916 |
| Jan 2, 2026 | 9.50 | 10.00 | 8.95 | 9.22 | 9.22 | -1.50% | 24,074 |
| Jan 1, 2026 | 8.40 | 9.87 | 8.04 | 9.36 | 9.36 | 13.73% | 33,167 |
| Dec 31, 2025 | 8.46 | 8.46 | 8.06 | 8.23 | 8.23 | -0.84% | 6,510 |
| Dec 30, 2025 | 8.10 | 8.49 | 7.66 | 8.30 | 8.30 | 1.22% | 25,155 |
| Dec 29, 2025 | 8.25 | 8.63 | 8.15 | 8.20 | 8.20 | -3.19% | 24,133 |
| Dec 26, 2025 | 8.44 | 8.66 | 8.43 | 8.47 | 8.47 | 0.83% | 11,787 |
| Dec 24, 2025 | 8.37 | 8.84 | 8.15 | 8.40 | 8.40 | -1.87% | 12,460 |