Smart Finsec Limited (BOM:539494)
India · Delayed Price · Currency is INR 8.23
-0.17 (-2.02%)
At close: Apr 17, 2026
Smart Finsec Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 12, 2026 | 7.60 | 7.88 | 7.30 | 7.62 | 7.62 | 2.97% | 15,436 |
| Mar 11, 2026 | 7.10 | 7.80 | 7.10 | 7.40 | 7.40 | 4.23% | 9,926 |
| Mar 10, 2026 | 7.41 | 7.77 | 6.70 | 7.10 | 7.10 | -5.96% | 18,908 |
| Mar 9, 2026 | 8.05 | 8.05 | 7.32 | 7.55 | 7.55 | -4.55% | 8,413 |
| Mar 6, 2026 | 7.53 | 7.99 | 7.53 | 7.91 | 7.91 | 5.61% | 25,282 |
| Mar 5, 2026 | 7.58 | 8.53 | 7.18 | 7.49 | 7.49 | 1.90% | 20,951 |
| Mar 4, 2026 | 6.95 | 7.59 | 6.82 | 7.35 | 7.35 | 5.76% | 17,949 |
| Mar 2, 2026 | 7.36 | 7.59 | 6.70 | 6.95 | 6.95 | -10.67% | 33,902 |
| Feb 27, 2026 | 7.86 | 7.89 | 7.70 | 7.78 | 7.78 | -1.39% | 8,147 |
| Feb 26, 2026 | 8.04 | 8.04 | 7.74 | 7.89 | 7.89 | -0.75% | 8,054 |
| Feb 25, 2026 | 7.90 | 8.09 | 7.33 | 7.95 | 7.95 | 2.98% | 26,941 |
| Feb 24, 2026 | 8.30 | 8.30 | 7.65 | 7.72 | 7.72 | -1.15% | 6,410 |
| Feb 23, 2026 | 8.09 | 8.10 | 7.33 | 7.81 | 7.81 | -0.51% | 7,371 |
| Feb 20, 2026 | 8.00 | 8.20 | 7.70 | 7.85 | 7.85 | -1.88% | 3,619 |
| Feb 19, 2026 | 8.19 | 8.19 | 7.86 | 8.00 | 8.00 | 1.91% | 10,787 |
| Feb 18, 2026 | 8.33 | 8.33 | 7.66 | 7.85 | 7.85 | -3.09% | 7,328 |
| Feb 17, 2026 | 7.80 | 8.38 | 7.80 | 8.10 | 8.10 | 1.12% | 11,458 |
| Feb 16, 2026 | 8.03 | 8.50 | 7.93 | 8.01 | 8.01 | -0.25% | 5,095 |
| Feb 13, 2026 | 7.96 | 8.24 | 7.80 | 8.03 | 8.03 | 1.01% | 6,849 |
| Feb 12, 2026 | 8.50 | 8.50 | 7.88 | 7.95 | 7.95 | -1.49% | 15,162 |
| Feb 11, 2026 | 8.29 | 8.29 | 7.94 | 8.07 | 8.07 | -2.65% | 10,921 |
| Feb 10, 2026 | 8.05 | 8.53 | 7.86 | 8.29 | 8.29 | 2.98% | 16,191 |
| Feb 9, 2026 | 8.09 | 8.65 | 7.81 | 8.05 | 8.05 | - | 9,126 |
| Feb 6, 2026 | 8.09 | 8.40 | 8.02 | 8.05 | 8.05 | -0.98% | 6,751 |
| Feb 5, 2026 | 8.23 | 8.23 | 8.00 | 8.13 | 8.13 | -1.22% | 3,190 |
| Feb 4, 2026 | 8.55 | 8.55 | 8.22 | 8.23 | 8.23 | 0.12% | 20,798 |
| Feb 3, 2026 | 8.02 | 8.69 | 8.02 | 8.22 | 8.22 | 5.52% | 9,022 |
| Feb 2, 2026 | 8.80 | 8.80 | 7.22 | 7.79 | 7.79 | -4.30% | 32,956 |