S. M. Gold Limited (BOM:542034)
India · Delayed Price · Currency is INR 10.70
-0.51 (-4.55%)
At close: Mar 30, 2026
S. M. Gold Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 30, 2026 | 11.26 | 11.40 | 10.65 | 10.70 | 10.70 | -4.55% | 22,541 |
| Mar 27, 2026 | 12.00 | 12.00 | 11.21 | 11.21 | 11.21 | -5.00% | 31,070 |
| Mar 25, 2026 | 11.95 | 11.98 | 11.70 | 11.80 | 11.80 | 3.06% | 9,969 |
| Mar 24, 2026 | 12.07 | 12.07 | 11.25 | 11.45 | 11.45 | -2.55% | 25,568 |
| Mar 23, 2026 | 12.24 | 12.24 | 11.63 | 11.75 | 11.75 | -4.00% | 36,381 |
| Mar 20, 2026 | 11.75 | 12.25 | 11.75 | 12.24 | 12.24 | -0.08% | 3,326 |
| Mar 19, 2026 | 12.47 | 12.47 | 11.76 | 12.25 | 12.25 | -0.97% | 7,550 |
| Mar 18, 2026 | 12.45 | 12.49 | 12.15 | 12.37 | 12.37 | 1.89% | 5,399 |
| Mar 17, 2026 | 11.90 | 12.32 | 11.90 | 12.14 | 12.14 | 2.02% | 7,476 |
| Mar 16, 2026 | 12.32 | 12.32 | 11.80 | 11.90 | 11.90 | -1.49% | 4,080 |
| Mar 13, 2026 | 11.75 | 12.30 | 11.75 | 12.08 | 12.08 | 1.17% | 12,253 |
| Mar 12, 2026 | 12.32 | 12.32 | 11.82 | 11.94 | 11.94 | -2.61% | 21,086 |
| Mar 11, 2026 | 12.45 | 12.45 | 11.80 | 12.26 | 12.26 | 0.49% | 8,487 |
| Mar 10, 2026 | 12.20 | 12.25 | 11.52 | 12.20 | 12.20 | 2.52% | 13,308 |
| Mar 9, 2026 | 12.40 | 12.40 | 11.59 | 11.90 | 11.90 | -2.14% | 7,526 |
| Mar 6, 2026 | 12.85 | 12.95 | 11.97 | 12.16 | 12.16 | -3.49% | 63,936 |
| Mar 5, 2026 | 13.80 | 13.80 | 12.56 | 12.60 | 12.60 | -4.69% | 70,862 |
| Mar 4, 2026 | 12.75 | 13.90 | 12.60 | 13.22 | 13.22 | -0.30% | 45,814 |
| Mar 2, 2026 | 13.54 | 13.98 | 13.13 | 13.26 | 13.26 | -4.05% | 22,505 |
| Feb 27, 2026 | 13.60 | 14.11 | 13.60 | 13.82 | 13.82 | - | 16,759 |
| Feb 26, 2026 | 14.24 | 14.24 | 13.55 | 13.82 | 13.82 | 0.58% | 11,326 |
| Feb 25, 2026 | 14.37 | 14.37 | 13.61 | 13.74 | 13.74 | -0.43% | 9,453 |
| Feb 24, 2026 | 13.55 | 14.39 | 13.55 | 13.80 | 13.80 | -3.23% | 20,207 |
| Feb 23, 2026 | 14.89 | 14.89 | 13.92 | 14.26 | 14.26 | 0.35% | 31,224 |
| Feb 20, 2026 | 14.25 | 14.80 | 14.15 | 14.21 | 14.21 | -2.13% | 7,737 |
| Feb 19, 2026 | 15.00 | 15.23 | 14.12 | 14.52 | 14.52 | - | 24,094 |
| Feb 18, 2026 | 13.80 | 15.12 | 13.80 | 14.52 | 14.52 | 0.83% | 17,317 |
| Feb 17, 2026 | 14.13 | 14.80 | 14.00 | 14.40 | 14.40 | 1.91% | 13,428 |
| Feb 16, 2026 | 14.69 | 15.08 | 13.77 | 14.13 | 14.13 | -1.67% | 58,548 |
| Feb 13, 2026 | 13.25 | 14.57 | 13.20 | 14.37 | 14.37 | 3.53% | 48,267 |
| Feb 12, 2026 | 14.90 | 14.90 | 13.56 | 13.88 | 13.88 | -2.25% | 11,397 |
| Feb 11, 2026 | 14.69 | 14.69 | 14.03 | 14.20 | 14.20 | 1.07% | 14,051 |
| Feb 10, 2026 | 13.94 | 14.38 | 13.45 | 14.05 | 14.05 | 0.79% | 13,063 |
| Feb 9, 2026 | 13.90 | 14.65 | 13.42 | 13.94 | 13.94 | -0.14% | 23,903 |
| Feb 6, 2026 | 14.45 | 14.45 | 13.81 | 13.96 | 13.96 | -3.66% | 6,609 |
| Feb 5, 2026 | 14.55 | 14.60 | 13.80 | 14.49 | 14.49 | 0.07% | 26,993 |
| Feb 4, 2026 | 14.76 | 14.76 | 14.34 | 14.48 | 14.48 | 2.99% | 14,959 |
| Feb 3, 2026 | 13.79 | 14.10 | 13.65 | 14.06 | 14.06 | 3.15% | 16,597 |
| Feb 2, 2026 | 13.44 | 13.99 | 13.01 | 13.63 | 13.63 | 0.66% | 5,799 |
| Feb 1, 2026 | 13.80 | 14.40 | 13.26 | 13.54 | 13.54 | -2.87% | 20,808 |
| Jan 30, 2026 | 14.08 | 14.20 | 13.52 | 13.94 | 13.94 | -2.04% | 35,761 |
| Jan 29, 2026 | 15.65 | 15.65 | 14.17 | 14.23 | 14.23 | -4.56% | 26,061 |
| Jan 28, 2026 | 13.81 | 15.21 | 13.77 | 14.91 | 14.91 | 2.90% | 42,425 |
| Jan 27, 2026 | 15.41 | 15.56 | 14.49 | 14.49 | 14.49 | -4.98% | 23,381 |
| 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 |