S. M. Gold Limited (BOM:542034)
India · Delayed Price · Currency is INR 15.25
+0.59 (4.02%)
At close: Jan 23, 2026
S. M. Gold Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 23, 2026 | 14.66 | 15.35 | 14.10 | 15.25 | 15.25 | 4.02% | 19,063 |
| Jan 22, 2026 | 13.97 | 14.66 | 13.90 | 14.66 | 14.66 | 4.94% | 43,715 |
| Jan 21, 2026 | 14.05 | 14.53 | 13.97 | 13.97 | 13.97 | -4.97% | 116,165 |
| Jan 20, 2026 | 15.03 | 15.97 | 14.70 | 14.70 | 14.70 | -9.98% | 210,113 |
| Jan 19, 2026 | 16.56 | 17.21 | 16.33 | 16.33 | 16.33 | -9.98% | 80,683 |
| Jan 16, 2026 | 20.20 | 20.20 | 18.14 | 18.14 | 18.14 | -9.98% | 179,584 |
| Jan 14, 2026 | 19.70 | 20.70 | 18.10 | 20.15 | 20.15 | 16.81% | 1,176,437 |
| Jan 13, 2026 | 14.50 | 17.25 | 14.50 | 17.25 | 17.25 | 19.96% | 191,313 |
| Jan 12, 2026 | 13.42 | 15.25 | 13.42 | 14.38 | 14.38 | 10.45% | 242,825 |
| Jan 9, 2026 | 12.43 | 14.55 | 12.26 | 13.02 | 13.02 | 7.34% | 187,444 |
| Jan 8, 2026 | 12.10 | 12.46 | 11.82 | 12.13 | 12.13 | -1.14% | 4,720 |
| Jan 7, 2026 | 12.17 | 12.49 | 11.95 | 12.27 | 12.27 | -0.73% | 14,896 |
| Jan 6, 2026 | 12.70 | 12.74 | 12.15 | 12.36 | 12.36 | -2.60% | 5,818 |
| Jan 5, 2026 | 12.65 | 12.74 | 12.12 | 12.69 | 12.69 | 1.68% | 8,823 |
| Jan 2, 2026 | 12.00 | 12.70 | 12.00 | 12.48 | 12.48 | 2.97% | 10,494 |
| Jan 1, 2026 | 12.00 | 12.50 | 12.00 | 12.12 | 12.12 | -0.49% | 9,934 |
| Dec 31, 2025 | 12.02 | 12.75 | 11.35 | 12.18 | 12.18 | -4.25% | 32,979 |
| Dec 30, 2025 | 13.40 | 13.40 | 12.65 | 12.72 | 12.72 | 1.60% | 9,812 |
| Dec 29, 2025 | 12.35 | 13.85 | 12.27 | 12.52 | 12.52 | 3.39% | 13,358 |
| Dec 26, 2025 | 12.20 | 12.43 | 11.90 | 12.11 | 12.11 | 1.42% | 10,936 |
| Dec 24, 2025 | 12.49 | 12.49 | 11.90 | 11.94 | 11.94 | 1.02% | 10,351 |
| Dec 23, 2025 | 11.66 | 12.25 | 11.66 | 11.82 | 11.82 | -0.67% | 11,825 |
| Dec 22, 2025 | 12.02 | 12.74 | 10.90 | 11.90 | 11.90 | -5.10% | 27,965 |
| Dec 19, 2025 | 13.25 | 13.25 | 12.50 | 12.54 | 12.54 | -1.49% | 10,124 |
| Dec 18, 2025 | 12.54 | 12.89 | 12.54 | 12.73 | 12.73 | -0.39% | 4,191 |
| Dec 17, 2025 | 13.00 | 13.00 | 12.54 | 12.78 | 12.78 | -1.08% | 3,715 |
| Dec 16, 2025 | 12.54 | 12.94 | 12.54 | 12.92 | 12.92 | 0.94% | 4,534 |
| Dec 15, 2025 | 12.02 | 13.40 | 12.02 | 12.80 | 12.80 | -1.54% | 14,247 |
| Dec 12, 2025 | 13.39 | 13.44 | 12.85 | 13.00 | 13.00 | -0.99% | 10,643 |
| Dec 11, 2025 | 13.43 | 13.43 | 12.80 | 13.13 | 13.13 | -1.28% | 5,202 |
| Dec 10, 2025 | 13.10 | 13.44 | 13.06 | 13.30 | 13.30 | - | 3,657 |
| Dec 9, 2025 | 13.45 | 13.45 | 13.00 | 13.30 | 13.30 | -1.12% | 5,390 |
| Dec 8, 2025 | 13.54 | 13.59 | 13.25 | 13.45 | 13.45 | 1.36% | 6,190 |
| Dec 5, 2025 | 13.96 | 13.96 | 13.01 | 13.27 | 13.27 | -1.56% | 3,372 |
| Dec 4, 2025 | 13.20 | 13.55 | 13.20 | 13.48 | 13.48 | 0.90% | 6,479 |
| Dec 3, 2025 | 13.20 | 13.75 | 13.20 | 13.36 | 13.36 | 0.23% | 4,966 |
| Dec 2, 2025 | 13.55 | 13.86 | 13.30 | 13.33 | 13.33 | -2.91% | 15,137 |
| Dec 1, 2025 | 14.00 | 14.00 | 13.25 | 13.73 | 13.73 | -0.07% | 6,071 |
| Nov 28, 2025 | 13.60 | 13.93 | 13.60 | 13.74 | 13.74 | -0.15% | 2,000 |
| Nov 27, 2025 | 13.85 | 14.04 | 13.52 | 13.76 | 13.76 | 0.07% | 4,932 |
| Nov 26, 2025 | 13.80 | 13.99 | 13.60 | 13.75 | 13.75 | -1.57% | 12,128 |
| Nov 25, 2025 | 14.20 | 14.20 | 13.69 | 13.97 | 13.97 | 1.09% | 2,817 |
| Nov 24, 2025 | 14.49 | 14.49 | 13.80 | 13.82 | 13.82 | 0.36% | 3,250 |
| Nov 21, 2025 | 13.89 | 13.89 | 13.68 | 13.77 | 13.77 | -0.86% | 11,989 |
| Nov 20, 2025 | 13.76 | 14.13 | 13.76 | 13.89 | 13.89 | 0.07% | 5,335 |
| Nov 19, 2025 | 13.97 | 14.08 | 13.76 | 13.88 | 13.88 | -0.22% | 7,396 |
| Nov 18, 2025 | 14.40 | 14.40 | 13.80 | 13.91 | 13.91 | -0.93% | 10,504 |
| Nov 17, 2025 | 14.50 | 14.50 | 13.45 | 14.04 | 14.04 | -2.30% | 26,889 |
| Nov 14, 2025 | 14.67 | 14.67 | 14.19 | 14.37 | 14.37 | 1.13% | 10,290 |
| Nov 13, 2025 | 13.88 | 14.43 | 13.88 | 14.21 | 14.21 | 1.50% | 14,357 |