Smart Finsec Limited (BOM:539494)
India · Delayed Price · Currency is INR 8.32
+0.22 (2.72%)
At close: Aug 21, 2026
Smart Finsec Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |