Smart Finsec Limited (BOM:539494)
India · Delayed Price · Currency is INR 7.71
-0.10 (-1.28%)
At close: Jul 31, 2026
Smart Finsec Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 22, 2026 | 7.75 | 8.28 | 7.75 | 7.84 | 7.84 | -1.51% | 5,282 |
| Jul 21, 2026 | 8.04 | 8.28 | 7.60 | 7.96 | 7.96 | -0.75% | 13,914 |
| Jul 20, 2026 | 8.29 | 8.29 | 7.51 | 8.02 | 8.02 | -0.62% | 9,426 |
| Jul 17, 2026 | 7.80 | 8.39 | 7.80 | 8.07 | 8.07 | -0.37% | 2,173 |
| Jul 16, 2026 | 8.07 | 8.32 | 7.93 | 8.10 | 8.10 | -0.12% | 2,216 |
| Jul 15, 2026 | 8.45 | 8.45 | 7.77 | 8.11 | 8.11 | 0.75% | 5,853 |
| Jul 14, 2026 | 8.16 | 8.16 | 7.86 | 8.05 | 8.05 | -0.12% | 7,570 |
| Jul 13, 2026 | 8.44 | 8.44 | 7.85 | 8.06 | 8.06 | -0.74% | 14,676 |
| Jul 10, 2026 | 7.94 | 8.38 | 7.93 | 8.12 | 8.12 | 0.74% | 2,458 |
| Jul 9, 2026 | 8.35 | 8.38 | 7.71 | 8.06 | 8.06 | -1.59% | 19,440 |
| Jul 8, 2026 | 8.27 | 8.39 | 7.92 | 8.19 | 8.19 | 0.86% | 9,847 |
| Jul 7, 2026 | 8.37 | 8.42 | 7.98 | 8.12 | 8.12 | 1.00% | 9,843 |
| Jul 6, 2026 | 8.59 | 8.59 | 7.95 | 8.04 | 8.04 | -0.25% | 13,255 |
| Jul 3, 2026 | 8.10 | 8.60 | 7.51 | 8.06 | 8.06 | -3.82% | 33,662 |
| Jul 2, 2026 | 7.96 | 8.65 | 7.96 | 8.38 | 8.38 | 0.84% | 7,607 |
| Jul 1, 2026 | 8.73 | 8.73 | 8.00 | 8.31 | 8.31 | -2.58% | 21,504 |
| Jun 30, 2026 | 8.01 | 8.54 | 8.01 | 8.53 | 8.53 | 6.49% | 14,610 |
| Jun 29, 2026 | 7.81 | 8.41 | 7.80 | 8.01 | 8.01 | -3.38% | 6,272 |
| Jun 25, 2026 | 8.50 | 8.89 | 8.26 | 8.29 | 8.29 | -4.38% | 17,880 |
| Jun 24, 2026 | 8.32 | 8.90 | 8.32 | 8.67 | 8.67 | 1.40% | 8,801 |
| Jun 23, 2026 | 8.11 | 8.90 | 8.11 | 8.55 | 8.55 | 0.12% | 16,607 |
| Jun 22, 2026 | 8.97 | 8.97 | 8.10 | 8.54 | 8.54 | 0.12% | 14,169 |
| Jun 19, 2026 | 8.18 | 8.60 | 7.73 | 8.53 | 8.53 | 6.36% | 39,573 |
| Jun 18, 2026 | 8.24 | 8.54 | 7.66 | 8.02 | 8.02 | -0.50% | 20,029 |
| Jun 17, 2026 | 7.95 | 8.60 | 7.90 | 8.06 | 8.06 | -2.66% | 7,467 |
| Jun 16, 2026 | 8.55 | 8.70 | 8.00 | 8.28 | 8.28 | 2.10% | 5,578 |
| Jun 15, 2026 | 8.28 | 8.28 | 8.00 | 8.11 | 8.11 | -0.25% | 9,440 |
| Jun 12, 2026 | 8.00 | 8.29 | 7.65 | 8.13 | 8.13 | 2.91% | 4,300 |
| Jun 11, 2026 | 8.50 | 8.50 | 7.31 | 7.90 | 7.90 | -1.13% | 13,190 |
| Jun 10, 2026 | 8.02 | 8.68 | 7.82 | 7.99 | 7.99 | -0.25% | 17,783 |
| Jun 9, 2026 | 8.05 | 8.28 | 7.85 | 8.01 | 8.01 | -0.62% | 8,297 |
| Jun 8, 2026 | 8.19 | 8.19 | 8.02 | 8.06 | 8.06 | -2.07% | 6,474 |
| Jun 5, 2026 | 8.13 | 8.28 | 7.82 | 8.23 | 8.23 | 2.75% | 6,017 |
| Jun 4, 2026 | 8.30 | 8.30 | 7.92 | 8.01 | 8.01 | -1.35% | 14,638 |
| Jun 3, 2026 | 8.10 | 8.88 | 7.76 | 8.12 | 8.12 | -1.58% | 21,703 |
| Jun 2, 2026 | 8.39 | 8.39 | 8.00 | 8.25 | 8.25 | -0.36% | 12,281 |
| Jun 1, 2026 | 8.52 | 9.10 | 8.25 | 8.28 | 8.28 | -4.50% | 18,786 |
| 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 |