Smart Finsec Limited (BOM:539494)
India · Delayed Price · Currency is INR 8.60
+0.12 (1.42%)
At close: May 27, 2026
Smart Finsec Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 29, 2026 | 7.66 | 8.89 | 7.66 | 8.67 | 8.67 | 0.81% | 4,424 |
| May 27, 2026 | 9.10 | 9.10 | 8.37 | 8.60 | 8.60 | 1.42% | 14,451 |
| May 26, 2026 | 8.70 | 8.70 | 8.32 | 8.48 | 8.48 | -2.30% | 10,942 |
| May 25, 2026 | 8.23 | 8.72 | 8.23 | 8.68 | 8.68 | 5.72% | 11,008 |
| May 22, 2026 | 8.32 | 9.05 | 8.07 | 8.21 | 8.21 | -3.30% | 11,942 |
| May 21, 2026 | 8.70 | 8.70 | 8.31 | 8.49 | 8.49 | -1.28% | 5,898 |
| May 20, 2026 | 8.35 | 8.68 | 8.30 | 8.60 | 8.60 | 4.75% | 7,034 |
| May 19, 2026 | 8.27 | 8.68 | 8.13 | 8.21 | 8.21 | 0.86% | 3,380 |
| May 18, 2026 | 8.51 | 8.51 | 8.11 | 8.14 | 8.14 | -4.80% | 13,829 |
| May 15, 2026 | 8.42 | 8.79 | 8.25 | 8.55 | 8.55 | 2.15% | 3,358 |
| May 14, 2026 | 8.89 | 8.97 | 8.35 | 8.37 | 8.37 | -2.11% | 34,724 |
| May 13, 2026 | 8.39 | 8.93 | 8.39 | 8.55 | 8.55 | 1.91% | 9,353 |
| May 12, 2026 | 9.28 | 9.28 | 8.16 | 8.39 | 8.39 | -5.62% | 23,052 |
| May 11, 2026 | 8.79 | 9.31 | 8.79 | 8.89 | 8.89 | -2.41% | 8,437 |
| May 8, 2026 | 8.98 | 9.18 | 8.75 | 9.11 | 9.11 | 6.18% | 19,020 |
| May 7, 2026 | 9.25 | 9.25 | 8.41 | 8.58 | 8.58 | -5.51% | 28,947 |
| May 6, 2026 | 8.98 | 9.27 | 8.81 | 9.08 | 9.08 | 1.11% | 10,791 |
| May 5, 2026 | 9.24 | 9.30 | 8.83 | 8.98 | 8.98 | -2.39% | 5,104 |
| May 4, 2026 | 9.02 | 9.38 | 8.75 | 9.20 | 9.20 | 2.00% | 8,288 |
| Apr 30, 2026 | 9.25 | 9.37 | 9.00 | 9.02 | 9.02 | -1.85% | 21,886 |
| Apr 29, 2026 | 9.39 | 9.39 | 8.86 | 9.19 | 9.19 | -1.29% | 5,398 |
| Apr 28, 2026 | 9.11 | 9.40 | 8.77 | 9.31 | 9.31 | 0.87% | 10,857 |
| Apr 27, 2026 | 9.35 | 9.35 | 8.86 | 9.23 | 9.23 | 1.88% | 15,727 |
| Apr 24, 2026 | 9.40 | 9.40 | 8.56 | 9.06 | 9.06 | 0.89% | 7,889 |
| Apr 23, 2026 | 9.30 | 9.30 | 8.06 | 8.98 | 8.98 | -1.97% | 25,969 |
| Apr 22, 2026 | 9.04 | 9.39 | 8.70 | 9.16 | 9.16 | 3.39% | 36,050 |
| Apr 21, 2026 | 8.97 | 9.43 | 8.12 | 8.86 | 8.86 | 0.80% | 23,838 |
| Apr 20, 2026 | 8.50 | 8.99 | 8.15 | 8.79 | 8.79 | 6.80% | 17,338 |
| Apr 17, 2026 | 8.13 | 8.75 | 8.13 | 8.23 | 8.23 | -2.02% | 30,314 |
| Apr 16, 2026 | 8.21 | 8.40 | 8.01 | 8.40 | 8.40 | 2.31% | 8,959 |
| Apr 15, 2026 | 7.93 | 8.50 | 7.12 | 8.21 | 8.21 | 5.66% | 44,002 |
| Apr 13, 2026 | 7.98 | 7.98 | 7.56 | 7.77 | 7.77 | -3.00% | 13,181 |
| Apr 10, 2026 | 7.90 | 8.32 | 7.72 | 8.01 | 8.01 | 3.09% | 13,246 |
| Apr 9, 2026 | 8.35 | 8.35 | 7.60 | 7.77 | 7.77 | 0.91% | 10,649 |
| Apr 8, 2026 | 7.80 | 7.92 | 7.30 | 7.70 | 7.70 | 4.76% | 17,158 |
| Apr 7, 2026 | 8.10 | 8.10 | 7.25 | 7.35 | 7.35 | -3.03% | 19,007 |
| Apr 6, 2026 | 7.53 | 7.95 | 7.40 | 7.58 | 7.58 | 1.47% | 5,709 |
| Apr 2, 2026 | 7.38 | 7.57 | 6.66 | 7.47 | 7.47 | 2.75% | 13,956 |
| Apr 1, 2026 | 6.71 | 7.44 | 6.71 | 7.27 | 7.27 | 12.19% | 12,876 |
| Mar 30, 2026 | 6.75 | 6.98 | 6.30 | 6.48 | 6.48 | -4.42% | 14,148 |
| Mar 27, 2026 | 7.55 | 7.75 | 6.51 | 6.78 | 6.78 | -9.96% | 34,639 |
| Mar 25, 2026 | 7.89 | 7.89 | 7.40 | 7.53 | 7.53 | -1.57% | 8,774 |
| Mar 24, 2026 | 7.95 | 7.98 | 7.31 | 7.65 | 7.65 | 1.86% | 47,176 |
| Mar 23, 2026 | 7.50 | 7.58 | 7.13 | 7.51 | 7.51 | -2.47% | 33,134 |
| Mar 20, 2026 | 7.70 | 7.87 | 7.42 | 7.70 | 7.70 | -0.65% | 5,951 |
| Mar 19, 2026 | 7.99 | 7.99 | 7.40 | 7.75 | 7.75 | 2.38% | 13,301 |
| Mar 18, 2026 | 7.36 | 8.50 | 7.35 | 7.57 | 7.57 | 2.85% | 23,069 |
| Mar 17, 2026 | 7.76 | 7.76 | 7.26 | 7.36 | 7.36 | 3.08% | 8,302 |
| Mar 16, 2026 | 7.33 | 7.67 | 7.00 | 7.14 | 7.14 | -5.56% | 9,797 |
| Mar 13, 2026 | 7.62 | 8.02 | 7.31 | 7.56 | 7.56 | -0.79% | 6,577 |