Smart Finsec Limited (BOM:539494)
India · Delayed Price · Currency is INR 8.50
+0.15 (1.80%)
At close: Nov 13, 2026
Smart Finsec Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 8.21 | 8.53 | 8.21 | 8.50 | 8.50 | 1.80% | 15,549 |
| Nov 12, 2026 | 8.55 | 8.55 | 8.25 | 8.35 | 8.35 | 1.21% | 5,815 |
| Nov 11, 2026 | 8.26 | 8.52 | 8.25 | 8.25 | 8.25 | 1.48% | 10,079 |
| Nov 9, 2026 | 8.23 | 8.56 | 8.11 | 8.13 | 8.13 | -2.75% | 10,873 |
| Nov 8, 2026 | 8.29 | 8.40 | 8.12 | 8.36 | 8.36 | -0.24% | 3,864 |
| Nov 6, 2026 | 8.16 | 8.51 | 8.16 | 8.38 | 8.38 | -1.53% | 3,339 |
| Nov 5, 2026 | 8.56 | 8.56 | 8.29 | 8.51 | 8.51 | 2.78% | 12,834 |
| Nov 4, 2026 | 8.46 | 8.46 | 8.04 | 8.28 | 8.28 | 0.12% | 4,597 |
| Nov 3, 2026 | 8.53 | 8.53 | 8.25 | 8.27 | 8.27 | 0.85% | 5,512 |
| Nov 2, 2026 | 8.28 | 8.32 | 8.09 | 8.20 | 8.20 | -0.97% | 8,290 |
| Oct 30, 2026 | 8.25 | 8.47 | 8.10 | 8.28 | 8.28 | 0.49% | 8,689 |
| Oct 29, 2026 | 8.05 | 8.60 | 8.05 | 8.24 | 8.24 | 0.37% | 17,190 |
| Oct 28, 2026 | 8.50 | 8.60 | 8.21 | 8.21 | 8.21 | 0.12% | 9,848 |
| Oct 27, 2026 | 8.03 | 8.40 | 7.70 | 8.20 | 8.20 | 1.86% | 21,167 |
| Oct 26, 2026 | 7.91 | 8.25 | 7.90 | 8.05 | 8.05 | 4.41% | 22,709 |
| Oct 23, 2026 | 7.96 | 8.10 | 7.08 | 7.71 | 7.71 | -1.15% | 12,429 |
| Oct 22, 2026 | 8.28 | 8.28 | 7.78 | 7.80 | 7.80 | -0.13% | 11,432 |
| Oct 21, 2026 | 7.71 | 8.30 | 7.71 | 7.81 | 7.81 | -5.79% | 12,810 |
| Oct 19, 2026 | 8.27 | 8.30 | 8.03 | 8.29 | 8.29 | 0.24% | 1,916 |
| Oct 16, 2026 | 8.01 | 8.34 | 8.00 | 8.27 | 8.27 | 3.25% | 11,740 |
| Oct 15, 2026 | 8.37 | 8.37 | 7.96 | 8.01 | 8.01 | -0.99% | 6,419 |
| Oct 14, 2026 | 8.01 | 8.10 | 7.95 | 8.09 | 8.09 | 1.25% | 26,046 |
| Oct 13, 2026 | 8.39 | 8.39 | 7.97 | 7.99 | 7.99 | -1.36% | 8,626 |
| Oct 12, 2026 | 8.76 | 8.76 | 7.87 | 8.10 | 8.10 | 3.32% | 13,854 |
| Oct 9, 2026 | 8.21 | 8.21 | 7.38 | 7.84 | 7.84 | -0.51% | 3,495 |
| Oct 8, 2026 | 8.17 | 8.17 | 7.81 | 7.88 | 7.88 | -1.50% | 10,583 |
| Oct 7, 2026 | 8.16 | 8.16 | 7.93 | 8.00 | 8.00 | - | 4,711 |
| Oct 6, 2026 | 8.10 | 8.10 | 7.93 | 8.00 | 8.00 | -1.36% | 7,143 |
| Oct 5, 2026 | 8.28 | 8.28 | 7.91 | 8.11 | 8.11 | 0.62% | 5,148 |
| 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 |