Smart Finsec Limited (BOM:539494)
India · Delayed Price · Currency is INR 8.02
-0.04 (-0.50%)
At close: Jun 18, 2026
Smart Finsec Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |