S. M. Gold Limited (BOM:542034)
India · Delayed Price · Currency is INR 12.37
+0.20 (1.64%)
At close: Jun 3, 2026
S. M. Gold Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 3, 2026 | 12.50 | 12.50 | 12.09 | 12.37 | 12.37 | 1.64% | 5,978 |
| Jun 2, 2026 | 12.47 | 12.50 | 11.92 | 12.17 | 12.17 | 0.41% | 7,492 |
| Jun 1, 2026 | 12.68 | 12.69 | 12.02 | 12.12 | 12.12 | -0.66% | 24,610 |
| May 29, 2026 | 12.00 | 12.49 | 11.80 | 12.20 | 12.20 | 2.43% | 45,087 |
| May 27, 2026 | 12.31 | 12.36 | 11.61 | 11.91 | 11.91 | -1.33% | 11,784 |
| May 26, 2026 | 12.36 | 12.73 | 12.00 | 12.07 | 12.07 | -4.28% | 26,476 |
| May 25, 2026 | 12.74 | 12.74 | 12.18 | 12.61 | 12.61 | 0.48% | 12,033 |
| May 22, 2026 | 12.03 | 12.69 | 12.03 | 12.55 | 12.55 | 3.98% | 5,737 |
| May 21, 2026 | 12.14 | 12.37 | 12.02 | 12.07 | 12.07 | -0.58% | 8,259 |
| May 20, 2026 | 12.68 | 12.68 | 12.01 | 12.14 | 12.14 | -2.49% | 32,738 |
| May 19, 2026 | 11.88 | 12.75 | 11.80 | 12.45 | 12.45 | 7.33% | 111,567 |
| May 18, 2026 | 11.46 | 11.90 | 11.46 | 11.60 | 11.60 | -0.77% | 1,912 |
| May 15, 2026 | 12.30 | 12.31 | 11.50 | 11.69 | 11.69 | -3.07% | 25,605 |
| May 14, 2026 | 11.76 | 12.61 | 11.76 | 12.06 | 12.06 | -0.74% | 31,221 |
| May 13, 2026 | 12.98 | 12.98 | 11.51 | 12.15 | 12.15 | 0.75% | 59,310 |
| May 12, 2026 | 12.63 | 12.66 | 12.01 | 12.06 | 12.06 | -3.29% | 16,137 |
| May 11, 2026 | 12.60 | 12.99 | 12.26 | 12.47 | 12.47 | 3.06% | 42,519 |
| May 8, 2026 | 12.34 | 12.34 | 12.01 | 12.10 | 12.10 | -1.55% | 6,625 |
| May 7, 2026 | 12.58 | 12.58 | 11.96 | 12.29 | 12.29 | 3.80% | 11,720 |
| May 6, 2026 | 11.77 | 12.41 | 11.77 | 11.84 | 11.84 | -0.50% | 15,346 |
| May 5, 2026 | 11.88 | 12.44 | 11.26 | 11.90 | 11.90 | -1.82% | 86,978 |
| May 4, 2026 | 12.25 | 12.50 | 11.65 | 12.12 | 12.12 | -0.08% | 10,615 |
| Apr 30, 2026 | 12.47 | 12.47 | 11.80 | 12.13 | 12.13 | -0.66% | 8,382 |
| Apr 29, 2026 | 12.60 | 12.60 | 11.36 | 12.21 | 12.21 | -2.63% | 14,027 |
| Apr 28, 2026 | 12.75 | 12.91 | 12.10 | 12.54 | 12.54 | -1.88% | 22,838 |
| Apr 27, 2026 | 12.30 | 12.97 | 12.30 | 12.78 | 12.78 | 3.40% | 22,309 |
| Apr 24, 2026 | 13.00 | 13.04 | 12.20 | 12.36 | 12.36 | -5.65% | 23,142 |
| Apr 23, 2026 | 13.17 | 13.34 | 12.80 | 13.10 | 13.10 | 0.15% | 6,186 |
| Apr 22, 2026 | 12.55 | 13.19 | 12.51 | 13.08 | 13.08 | 5.31% | 12,527 |
| Apr 21, 2026 | 12.85 | 13.09 | 12.25 | 12.42 | 12.42 | -3.27% | 14,504 |
| Apr 20, 2026 | 12.72 | 13.25 | 12.72 | 12.84 | 12.84 | -2.21% | 22,176 |
| Apr 17, 2026 | 13.00 | 13.25 | 12.50 | 13.13 | 13.13 | 0.38% | 15,169 |
| Apr 16, 2026 | 12.50 | 13.40 | 12.29 | 13.08 | 13.08 | 7.13% | 74,236 |
| Apr 15, 2026 | 12.50 | 12.50 | 12.01 | 12.21 | 12.21 | -1.45% | 20,561 |
| Apr 13, 2026 | 11.71 | 13.20 | 11.60 | 12.39 | 12.39 | 0.41% | 35,369 |
| Apr 10, 2026 | 12.55 | 12.55 | 11.99 | 12.34 | 12.34 | 1.73% | 50,213 |
| Apr 9, 2026 | 12.46 | 12.47 | 11.05 | 12.13 | 12.13 | -1.14% | 42,399 |
| Apr 8, 2026 | 11.50 | 12.50 | 11.50 | 12.27 | 12.27 | 7.63% | 14,823 |
| Apr 7, 2026 | 11.10 | 11.48 | 11.00 | 11.40 | 11.40 | 1.97% | 15,128 |
| Apr 6, 2026 | 10.66 | 11.22 | 10.66 | 11.18 | 11.18 | 0.81% | 12,538 |
| Apr 2, 2026 | 11.25 | 11.25 | 10.70 | 11.09 | 11.09 | 0.91% | 15,028 |
| Apr 1, 2026 | 10.70 | 11.20 | 10.70 | 10.99 | 10.99 | 2.71% | 9,288 |
| 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 |