Smart Finsec Limited (BOM:539494)
India · Delayed Price · Currency is INR 8.06
+0.07 (0.88%)
At close: Oct 1, 2026
Smart Finsec Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 1, 2026 | 7.90 | 8.38 | 7.90 | 8.06 | 8.06 | 0.88% | 2,764 |
| Sep 30, 2026 | 8.24 | 8.24 | 7.82 | 7.99 | 7.99 | -1.48% | 6,872 |
| Sep 29, 2026 | 8.33 | 8.33 | 7.95 | 8.11 | 8.11 | 1.76% | 5,693 |
| Sep 28, 2026 | 8.30 | 8.39 | 7.95 | 7.97 | 7.97 | -3.51% | 15,978 |
| Sep 25, 2026 | 7.98 | 8.49 | 7.40 | 8.26 | 8.26 | 1.47% | 5,705 |
| Sep 24, 2026 | 8.14 | 8.18 | 7.76 | 8.14 | 8.14 | 2.65% | 7,465 |
| Sep 23, 2026 | 8.17 | 8.18 | 7.91 | 7.93 | 7.93 | 1.15% | 6,576 |
| Sep 22, 2026 | 8.16 | 8.16 | 7.79 | 7.84 | 7.84 | -1.51% | 2,281 |
| Sep 21, 2026 | 7.56 | 8.32 | 7.56 | 7.96 | 7.96 | -1.36% | 9,502 |
| Sep 18, 2026 | 7.96 | 8.17 | 7.95 | 8.07 | 8.07 | -0.62% | 11,035 |
| Sep 17, 2026 | 8.10 | 8.25 | 7.95 | 8.12 | 8.12 | 0.25% | 18,911 |
| Sep 16, 2026 | 8.00 | 8.28 | 8.00 | 8.10 | 8.10 | 1.89% | 12,748 |
| Sep 15, 2026 | 8.06 | 8.44 | 7.95 | 7.95 | 7.95 | -1.36% | 13,974 |
| Sep 11, 2026 | 8.14 | 8.14 | 7.90 | 8.06 | 8.06 | -0.62% | 15,102 |
| Sep 10, 2026 | 8.02 | 8.28 | 8.02 | 8.11 | 8.11 | -0.61% | 5,428 |
| Sep 9, 2026 | 8.29 | 8.29 | 8.01 | 8.16 | 8.16 | 2.38% | 22,184 |
| Sep 8, 2026 | 7.59 | 8.36 | 7.59 | 7.97 | 7.97 | -0.62% | 11,135 |
| Sep 7, 2026 | 8.56 | 8.56 | 7.90 | 8.02 | 8.02 | -4.41% | 18,591 |
| Sep 4, 2026 | 8.38 | 8.49 | 8.14 | 8.39 | 8.39 | 2.32% | 5,815 |
| Sep 3, 2026 | 8.11 | 8.55 | 8.11 | 8.20 | 8.20 | 1.23% | 8,117 |
| Sep 2, 2026 | 8.35 | 8.35 | 7.95 | 8.10 | 8.10 | -1.10% | 26,944 |
| Sep 1, 2026 | 8.37 | 8.39 | 8.00 | 8.19 | 8.19 | -1.09% | 12,053 |
| Aug 31, 2026 | 8.40 | 8.56 | 8.02 | 8.28 | 8.28 | -1.31% | 4,009 |
| Aug 28, 2026 | 8.40 | 8.49 | 8.12 | 8.39 | 8.39 | 4.22% | 3,757 |
| Aug 27, 2026 | 8.10 | 8.45 | 7.76 | 8.05 | 8.05 | -0.49% | 3,202 |
| Aug 26, 2026 | 8.25 | 8.59 | 8.05 | 8.09 | 8.09 | -4.15% | 31,991 |
| Aug 25, 2026 | 8.45 | 8.60 | 8.26 | 8.44 | 8.44 | 0.48% | 10,541 |
| Aug 24, 2026 | 8.67 | 8.67 | 8.30 | 8.40 | 8.40 | 0.96% | 13,384 |
| Aug 21, 2026 | 8.25 | 8.45 | 8.25 | 8.32 | 8.32 | 2.72% | 7,569 |
| Aug 20, 2026 | 7.63 | 8.49 | 7.63 | 8.10 | 8.10 | -1.34% | 5,576 |
| Aug 19, 2026 | 8.36 | 8.50 | 8.20 | 8.21 | 8.21 | -1.79% | 9,890 |
| Aug 18, 2026 | 8.27 | 8.50 | 8.27 | 8.36 | 8.36 | 1.58% | 4,757 |
| Aug 17, 2026 | 8.51 | 8.51 | 8.19 | 8.23 | 8.23 | -1.44% | 13,811 |
| Aug 14, 2026 | 8.20 | 8.50 | 8.20 | 8.35 | 8.35 | 1.09% | 10,606 |
| Aug 13, 2026 | 8.72 | 8.72 | 8.21 | 8.26 | 8.26 | 0.12% | 9,460 |
| Aug 12, 2026 | 8.09 | 8.40 | 8.09 | 8.25 | 8.25 | 1.85% | 5,072 |
| Aug 11, 2026 | 8.35 | 8.35 | 8.08 | 8.10 | 8.10 | 1.00% | 14,141 |
| Aug 10, 2026 | 8.15 | 8.70 | 7.85 | 8.02 | 8.02 | -4.18% | 20,282 |
| Aug 7, 2026 | 8.12 | 8.40 | 7.96 | 8.37 | 8.37 | 3.08% | 15,075 |
| Aug 6, 2026 | 8.29 | 8.40 | 7.81 | 8.12 | 8.12 | -0.98% | 7,303 |
| Aug 5, 2026 | 7.67 | 8.29 | 7.67 | 8.20 | 8.20 | 2.76% | 37,856 |
| Aug 4, 2026 | 8.01 | 8.10 | 7.65 | 7.98 | 7.98 | 1.66% | 4,443 |
| Aug 3, 2026 | 7.71 | 8.20 | 7.62 | 7.85 | 7.85 | 1.82% | 4,500 |
| Jul 31, 2026 | 7.81 | 8.12 | 7.67 | 7.71 | 7.71 | -1.28% | 7,897 |
| Jul 30, 2026 | 7.67 | 8.09 | 7.65 | 7.81 | 7.81 | -2.86% | 3,384 |
| Jul 29, 2026 | 8.19 | 8.19 | 7.57 | 8.04 | 8.04 | 4.28% | 4,714 |
| Jul 28, 2026 | 8.20 | 8.20 | 7.56 | 7.71 | 7.71 | 1.05% | 24,139 |
| Jul 27, 2026 | 7.81 | 8.40 | 7.33 | 7.63 | 7.63 | -1.55% | 21,431 |
| Jul 24, 2026 | 7.53 | 7.97 | 7.53 | 7.75 | 7.75 | 2.65% | 1,729 |
| Jul 23, 2026 | 8.03 | 8.20 | 7.35 | 7.55 | 7.55 | -3.70% | 30,537 |