Smart Finsec Limited (BOM:539494)
India · Delayed Price · Currency is INR 8.06
-0.23 (-2.77%)
At close: Jan 19, 2026
Smart Finsec Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Dec 23, 2025 | 8.74 | 9.00 | 8.33 | 8.56 | 8.56 | -2.06% | 27,199 |
| Dec 22, 2025 | 8.73 | 9.00 | 8.15 | 8.74 | 8.74 | 2.10% | 17,401 |
| Dec 19, 2025 | 9.09 | 9.09 | 8.14 | 8.56 | 8.56 | -1.27% | 11,142 |
| Dec 18, 2025 | 9.08 | 9.08 | 8.14 | 8.67 | 8.67 | -2.25% | 19,763 |
| Dec 17, 2025 | 8.94 | 9.13 | 8.68 | 8.87 | 8.87 | -0.67% | 6,336 |
| Dec 16, 2025 | 8.79 | 9.18 | 8.65 | 8.93 | 8.93 | 2.41% | 20,549 |
| Dec 15, 2025 | 9.05 | 9.20 | 8.52 | 8.72 | 8.72 | -3.33% | 18,761 |
| Dec 12, 2025 | 8.89 | 9.19 | 8.89 | 9.02 | 9.02 | 1.81% | 4,605 |
| Dec 11, 2025 | 8.81 | 9.10 | 8.60 | 8.86 | 8.86 | 2.55% | 8,005 |
| Dec 10, 2025 | 9.02 | 9.25 | 8.00 | 8.64 | 8.64 | -2.26% | 27,173 |
| Dec 9, 2025 | 9.36 | 9.36 | 8.72 | 8.84 | 8.84 | -1.89% | 6,311 |
| Dec 8, 2025 | 8.95 | 9.47 | 8.80 | 9.01 | 9.01 | 2.04% | 19,787 |
| Dec 5, 2025 | 8.85 | 9.05 | 8.80 | 8.83 | 8.83 | - | 3,598 |
| Dec 4, 2025 | 8.99 | 9.05 | 8.76 | 8.83 | 8.83 | -0.56% | 9,878 |
| Dec 3, 2025 | 9.02 | 9.12 | 8.75 | 8.88 | 8.88 | 0.45% | 5,633 |
| Dec 2, 2025 | 8.72 | 9.17 | 8.72 | 8.84 | 8.84 | -0.79% | 8,968 |
| Dec 1, 2025 | 8.76 | 9.18 | 8.76 | 8.91 | 8.91 | -1.22% | 7,547 |
| Nov 28, 2025 | 9.20 | 9.20 | 8.70 | 9.02 | 9.02 | -1.10% | 12,164 |
| Nov 27, 2025 | 9.00 | 9.22 | 8.52 | 9.12 | 9.12 | 0.66% | 13,450 |
| Nov 26, 2025 | 9.05 | 9.26 | 9.03 | 9.06 | 9.06 | -0.11% | 12,273 |
| Nov 25, 2025 | 9.03 | 9.46 | 9.03 | 9.07 | 9.07 | 0.44% | 9,036 |
| Nov 24, 2025 | 9.30 | 9.30 | 8.66 | 9.03 | 9.03 | -1.63% | 17,856 |
| Nov 21, 2025 | 9.42 | 9.74 | 9.10 | 9.18 | 9.18 | -1.50% | 19,328 |
| Nov 20, 2025 | 9.88 | 9.88 | 9.06 | 9.32 | 9.32 | -0.11% | 21,109 |
| Nov 19, 2025 | 9.34 | 9.67 | 9.30 | 9.33 | 9.33 | -1.69% | 13,143 |
| Nov 18, 2025 | 9.47 | 9.74 | 9.47 | 9.49 | 9.49 | -1.56% | 16,534 |
| Nov 17, 2025 | 10.20 | 10.20 | 9.50 | 9.64 | 9.64 | -1.53% | 16,236 |
| Nov 14, 2025 | 9.91 | 10.20 | 9.43 | 9.79 | 9.79 | -1.31% | 20,640 |
| Nov 13, 2025 | 9.98 | 10.00 | 9.76 | 9.92 | 9.92 | 1.33% | 10,307 |
| Nov 12, 2025 | 9.80 | 10.00 | 9.60 | 9.79 | 9.79 | -1.71% | 15,538 |
| Nov 11, 2025 | 10.00 | 10.00 | 9.65 | 9.96 | 9.96 | 1.63% | 6,651 |