S. M. Gold Limited (BOM:542034)
India · Delayed Price · Currency is INR 11.29
+0.13 (1.16%)
At close: Sep 4, 2026
S. M. Gold Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2026 | 11.58 | 11.58 | 11.02 | 11.29 | 11.29 | 1.16% | 9,387 |
| Sep 3, 2026 | 11.44 | 11.44 | 11.11 | 11.16 | 11.16 | -1.85% | 2,804 |
| Sep 2, 2026 | 11.50 | 11.50 | 11.01 | 11.37 | 11.37 | 0.89% | 2,071 |
| Sep 1, 2026 | 10.90 | 11.40 | 10.90 | 11.27 | 11.27 | 1.26% | 2,168 |
| Aug 31, 2026 | 11.59 | 11.59 | 11.10 | 11.13 | 11.13 | -1.42% | 7,426 |
| Aug 28, 2026 | 11.67 | 11.67 | 11.23 | 11.29 | 11.29 | -2.08% | 3,453 |
| Aug 27, 2026 | 11.31 | 11.67 | 11.31 | 11.53 | 11.53 | 2.04% | 11,829 |
| Aug 26, 2026 | 11.30 | 11.30 | 11.06 | 11.30 | 11.30 | 0.09% | 2,258 |
| Aug 25, 2026 | 11.10 | 11.49 | 11.10 | 11.29 | 11.29 | -1.31% | 5,201 |
| Aug 24, 2026 | 11.67 | 11.67 | 11.07 | 11.44 | 11.44 | 0.62% | 2,435 |
| Aug 21, 2026 | 11.45 | 11.45 | 11.25 | 11.37 | 11.37 | -0.26% | 4,445 |
| Aug 20, 2026 | 11.30 | 11.54 | 11.11 | 11.40 | 11.40 | 1.33% | 7,863 |
| Aug 19, 2026 | 11.43 | 11.43 | 11.00 | 11.25 | 11.25 | 1.17% | 9,705 |
| Aug 18, 2026 | 11.00 | 11.60 | 10.98 | 11.12 | 11.12 | -0.71% | 4,338 |
| Aug 17, 2026 | 11.57 | 11.79 | 10.81 | 11.20 | 11.20 | -3.20% | 33,736 |
| Aug 14, 2026 | 12.00 | 12.00 | 11.36 | 11.57 | 11.57 | -0.77% | 7,067 |
| Aug 13, 2026 | 11.64 | 11.90 | 11.49 | 11.66 | 11.66 | 0.09% | 13,131 |
| Aug 12, 2026 | 11.51 | 11.92 | 11.51 | 11.65 | 11.65 | 0.17% | 2,341 |
| Aug 11, 2026 | 12.05 | 12.05 | 11.46 | 11.63 | 11.63 | -1.27% | 15,983 |
| Aug 10, 2026 | 12.09 | 12.09 | 11.55 | 11.78 | 11.78 | -1.51% | 17,013 |
| Aug 7, 2026 | 11.70 | 12.09 | 11.63 | 11.96 | 11.96 | 1.79% | 17,149 |
| Aug 6, 2026 | 11.70 | 11.95 | 11.70 | 11.75 | 11.75 | 0.43% | 2,398 |
| Aug 5, 2026 | 11.80 | 11.95 | 11.67 | 11.70 | 11.70 | 0.34% | 2,174 |
| Aug 4, 2026 | 11.80 | 11.99 | 11.50 | 11.66 | 11.66 | -2.02% | 16,844 |
| Aug 3, 2026 | 11.65 | 12.35 | 11.65 | 11.90 | 11.90 | -0.42% | 13,893 |
| Jul 31, 2026 | 11.90 | 12.00 | 11.57 | 11.95 | 11.95 | -0.25% | 6,628 |
| Jul 30, 2026 | 11.81 | 12.09 | 11.81 | 11.98 | 11.98 | 1.27% | 4,142 |
| Jul 29, 2026 | 12.16 | 12.16 | 11.72 | 11.83 | 11.83 | -0.34% | 2,065 |
| Jul 28, 2026 | 12.75 | 12.75 | 11.60 | 11.87 | 11.87 | -0.50% | 14,814 |
| Jul 27, 2026 | 11.70 | 12.98 | 11.52 | 11.93 | 11.93 | -0.58% | 29,665 |
| Jul 24, 2026 | 12.24 | 12.24 | 11.90 | 12.00 | 12.00 | -0.41% | 1,838 |
| Jul 23, 2026 | 12.18 | 12.18 | 11.70 | 12.05 | 12.05 | -0.99% | 10,943 |
| Jul 22, 2026 | 11.60 | 12.40 | 11.60 | 12.17 | 12.17 | 2.10% | 15,407 |
| Jul 21, 2026 | 12.65 | 12.65 | 11.51 | 11.92 | 11.92 | 1.02% | 13,572 |
| Jul 20, 2026 | 12.06 | 12.06 | 11.25 | 11.80 | 11.80 | -2.24% | 2,703 |
| Jul 17, 2026 | 12.39 | 12.39 | 12.00 | 12.07 | 12.07 | 0.92% | 1,311 |
| Jul 16, 2026 | 11.79 | 12.25 | 11.79 | 11.96 | 11.96 | -0.50% | 1,236 |
| Jul 15, 2026 | 12.20 | 12.20 | 11.83 | 12.02 | 12.02 | -2.04% | 4,795 |
| Jul 14, 2026 | 12.46 | 12.46 | 12.00 | 12.27 | 12.27 | 0.33% | 3,656 |
| Jul 13, 2026 | 12.39 | 12.39 | 12.04 | 12.23 | 12.23 | 0.25% | 2,680 |
| Jul 10, 2026 | 12.27 | 12.38 | 11.90 | 12.20 | 12.20 | 1.58% | 3,899 |
| Jul 9, 2026 | 12.30 | 12.30 | 11.82 | 12.01 | 12.01 | 0.50% | 11,053 |
| Jul 8, 2026 | 12.15 | 12.39 | 10.95 | 11.95 | 11.95 | -1.16% | 25,360 |
| Jul 7, 2026 | 12.30 | 12.30 | 11.81 | 12.09 | 12.09 | 0.50% | 8,838 |
| Jul 6, 2026 | 11.73 | 12.23 | 11.73 | 12.03 | 12.03 | -0.58% | 3,676 |
| Jul 3, 2026 | 12.38 | 12.38 | 11.76 | 12.10 | 12.10 | -0.98% | 10,262 |
| Jul 2, 2026 | 12.27 | 12.30 | 11.70 | 12.22 | 12.22 | 0.99% | 14,313 |
| Jul 1, 2026 | 12.28 | 12.29 | 11.95 | 12.10 | 12.10 | -0.49% | 5,117 |
| Jun 30, 2026 | 12.00 | 12.34 | 12.00 | 12.16 | 12.16 | 0.41% | 10,971 |
| Jun 29, 2026 | 12.69 | 12.69 | 12.02 | 12.11 | 12.11 | -0.49% | 8,282 |