SMC Global Securities Limited (BOM:543263)
India · Delayed Price · Currency is INR 136.90
-2.05 (-1.48%)
At close: Sep 12, 2025
SMC Global Securities Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 12, 2025 | 138.80 | 138.95 | 133.60 | 136.90 | 136.90 | -1.48% | 8,314 |
| Sep 11, 2025 | 136.50 | 144.10 | 134.00 | 138.95 | 138.95 | 2.70% | 14,215 |
| Sep 10, 2025 | 134.60 | 136.50 | 133.05 | 135.30 | 135.30 | -0.33% | 1,128 |
| Sep 9, 2025 | 135.90 | 137.00 | 133.30 | 135.75 | 135.75 | -0.26% | 2,014 |
| Sep 8, 2025 | 135.35 | 138.75 | 133.10 | 136.10 | 136.10 | 1.45% | 1,251 |
| Sep 5, 2025 | 137.00 | 137.00 | 134.05 | 134.15 | 134.15 | -0.56% | 60 |
| Sep 4, 2025 | 133.15 | 136.35 | 133.15 | 134.90 | 134.90 | -0.48% | 265 |
| Sep 3, 2025 | 136.75 | 139.90 | 133.35 | 135.55 | 135.55 | -0.88% | 923 |
| Sep 2, 2025 | 138.90 | 141.00 | 136.00 | 136.75 | 136.75 | 2.43% | 691 |
| Sep 1, 2025 | 137.45 | 137.45 | 129.10 | 133.50 | 133.50 | 3.49% | 1,139 |
| Aug 29, 2025 | 136.00 | 136.90 | 128.80 | 129.00 | 129.00 | 0.08% | 631 |
| Aug 28, 2025 | 128.90 | 128.90 | 128.90 | 128.90 | 128.90 | -2.79% | 35 |
| Aug 26, 2025 | 134.35 | 134.40 | 130.00 | 132.60 | 132.60 | -1.34% | 3,319 |
| Aug 25, 2025 | 138.30 | 138.30 | 133.50 | 134.40 | 134.40 | -0.85% | 3,786 |
| Aug 22, 2025 | 136.85 | 138.00 | 133.60 | 135.55 | 135.55 | -0.95% | 4,271 |
| Aug 21, 2025 | 138.00 | 139.70 | 136.85 | 136.85 | 136.85 | 0.62% | 963 |
| Aug 20, 2025 | 137.40 | 140.10 | 135.00 | 136.00 | 136.00 | -0.87% | 3,443 |
| Aug 19, 2025 | 145.00 | 145.00 | 135.50 | 137.20 | 137.20 | -0.36% | 2,733 |
| Aug 18, 2025 | 140.75 | 140.75 | 136.60 | 137.70 | 137.70 | -0.69% | 5,539 |
| Aug 14, 2025 | 143.70 | 143.70 | 135.05 | 138.65 | 138.65 | -1.67% | 2,857 |
| Aug 13, 2025 | 135.05 | 141.00 | 135.05 | 141.00 | 141.00 | 2.69% | 2,201 |
| Aug 12, 2025 | 136.05 | 137.30 | 136.05 | 137.30 | 137.30 | -0.62% | 968 |
| Aug 11, 2025 | 132.50 | 139.80 | 132.50 | 138.15 | 138.15 | 1.39% | 457 |
| Aug 8, 2025 | 144.75 | 144.80 | 135.50 | 136.25 | 136.25 | -1.02% | 1,670 |
| Aug 7, 2025 | 136.45 | 139.85 | 135.00 | 137.65 | 137.65 | -1.40% | 3,535 |
| Aug 6, 2025 | 142.00 | 144.25 | 133.30 | 139.60 | 139.60 | 2.42% | 3,027 |
| Aug 5, 2025 | 144.25 | 144.25 | 135.60 | 136.30 | 136.30 | -2.82% | 6,076 |
| Aug 4, 2025 | 164.95 | 164.95 | 140.00 | 140.25 | 140.25 | -0.53% | 5,809 |
| Aug 1, 2025 | 142.80 | 143.15 | 141.00 | 141.00 | 141.00 | -1.26% | 2,611 |
| Jul 31, 2025 | 136.20 | 146.55 | 136.20 | 142.80 | 142.80 | -0.45% | 2,432 |
| Jul 30, 2025 | 144.10 | 145.60 | 143.00 | 143.45 | 143.45 | -0.97% | 3,929 |
| Jul 29, 2025 | 146.90 | 149.10 | 143.50 | 144.85 | 144.85 | -2.03% | 5,370 |
| Jul 28, 2025 | 146.75 | 152.50 | 138.00 | 147.85 | 147.85 | 2.00% | 20,877 |
| Jul 25, 2025 | 150.90 | 150.90 | 142.50 | 144.95 | 144.95 | -3.33% | 4,423 |
| Jul 24, 2025 | 152.55 | 152.85 | 149.60 | 149.95 | 149.95 | -1.06% | 7,971 |
| Jul 23, 2025 | 151.00 | 152.90 | 145.85 | 151.55 | 151.55 | 0.66% | 12,739 |
| Jul 22, 2025 | 148.30 | 152.85 | 148.30 | 150.55 | 150.55 | -0.63% | 2,843 |
| Jul 21, 2025 | 149.80 | 154.00 | 148.85 | 151.50 | 151.50 | 1.30% | 3,274 |
| Jul 18, 2025 | 151.35 | 151.95 | 148.60 | 149.55 | 149.55 | -1.32% | 15,052 |
| Jul 17, 2025 | 155.00 | 155.00 | 150.05 | 151.55 | 151.55 | -1.14% | 9,116 |
| Jul 16, 2025 | 153.00 | 154.70 | 151.60 | 153.30 | 153.30 | 0.26% | 4,182 |
| Jul 15, 2025 | 151.00 | 154.20 | 150.25 | 152.90 | 152.90 | 2.04% | 13,690 |
| Jul 14, 2025 | 151.05 | 151.60 | 148.90 | 149.85 | 149.85 | -1.83% | 10,036 |
| Jul 11, 2025 | 153.75 | 154.85 | 150.00 | 152.65 | 152.65 | -0.62% | 14,742 |
| Jul 10, 2025 | 154.20 | 156.20 | 153.00 | 153.60 | 153.60 | 0.33% | 9,942 |
| Jul 9, 2025 | 150.10 | 154.45 | 150.10 | 153.10 | 153.10 | -0.33% | 1,500 |
| Jul 8, 2025 | 154.50 | 155.95 | 152.05 | 153.60 | 153.60 | 0.85% | 23,081 |
| Jul 7, 2025 | 151.00 | 155.10 | 150.00 | 152.30 | 152.30 | -1.04% | 28,167 |
| Jul 4, 2025 | 153.40 | 156.45 | 152.05 | 153.90 | 153.90 | 0.33% | 5,166 |
| Jul 3, 2025 | 156.20 | 156.20 | 152.65 | 153.40 | 153.40 | -1.35% | 5,239 |