SMC Global Securities Limited (BOM:543263)
India · Delayed Price · Currency is INR 81.49
-1.24 (-1.50%)
At close: Jan 19, 2026
SMC Global Securities Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 22, 2026 | 72.50 | 75.60 | 72.50 | 73.76 | 73.76 | -0.04% | 32,917 |
| Jan 21, 2026 | 76.65 | 79.08 | 73.46 | 73.79 | 73.79 | -4.24% | 76,199 |
| Jan 20, 2026 | 79.25 | 81.39 | 76.55 | 77.06 | 77.06 | -5.44% | 26,770 |
| Jan 19, 2026 | 83.90 | 86.06 | 81.13 | 81.49 | 81.49 | -1.50% | 27,702 |
| Jan 16, 2026 | 84.55 | 86.34 | 82.00 | 82.73 | 82.73 | -3.36% | 33,372 |
| Jan 14, 2026 | 83.60 | 85.95 | 83.21 | 85.61 | 85.61 | 1.54% | 22,168 |
| Jan 13, 2026 | 84.95 | 87.84 | 83.60 | 84.31 | 84.31 | -2.64% | 36,155 |
| Jan 12, 2026 | 89.80 | 89.80 | 85.21 | 86.60 | 86.60 | -0.53% | 43,174 |
| Jan 9, 2026 | 89.20 | 89.24 | 86.66 | 87.06 | 87.06 | -3.29% | 109,595 |
| Jan 8, 2026 | 87.50 | 91.65 | 87.50 | 90.02 | 90.02 | 0.42% | 67,778 |
| Jan 7, 2026 | 90.50 | 90.95 | 88.28 | 89.64 | 89.64 | 1.03% | 33,179 |
| Jan 6, 2026 | 90.50 | 91.23 | 88.47 | 88.73 | 88.73 | -1.60% | 29,623 |
| Jan 5, 2026 | 92.75 | 92.75 | 88.62 | 90.17 | 90.17 | -1.58% | 94,330 |
| Jan 2, 2026 | 89.01 | 94.79 | 89.01 | 91.62 | 91.62 | 0.77% | 159,453 |
| Jan 1, 2026 | 92.95 | 92.95 | 89.16 | 90.92 | 90.92 | -0.18% | 34,728 |
| Dec 31, 2025 | 88.90 | 93.64 | 87.00 | 91.08 | 91.08 | 6.44% | 264,256 |
| Dec 30, 2025 | 84.00 | 86.25 | 83.42 | 85.57 | 85.57 | 1.65% | 27,201 |
| Dec 29, 2025 | 85.10 | 88.00 | 80.10 | 84.18 | 84.18 | -4.83% | 69,648 |
| Dec 26, 2025 | 89.85 | 90.42 | 87.11 | 88.45 | 88.45 | -0.62% | 62,998 |
| Dec 24, 2025 | 86.90 | 90.90 | 85.04 | 89.00 | 89.00 | 3.61% | 84,635 |
| Dec 23, 2025 | 93.00 | 93.00 | 85.47 | 85.90 | 85.90 | -0.12% | 71,516 |
| Dec 22, 2025 | 83.00 | 87.00 | 83.00 | 86.00 | 86.00 | 2.31% | 33,769 |
| Dec 19, 2025 | 84.20 | 85.12 | 83.20 | 84.06 | 84.06 | 0.02% | 13,695 |
| Dec 18, 2025 | 84.00 | 85.66 | 83.03 | 84.04 | 84.04 | -0.94% | 21,731 |
| Dec 17, 2025 | 86.45 | 87.99 | 84.19 | 84.84 | 84.84 | -3.48% | 146,489 |
| Dec 16, 2025 | 88.20 | 89.75 | 86.50 | 87.90 | 87.90 | -1.02% | 63,635 |
| Dec 15, 2025 | 84.90 | 89.60 | 83.10 | 88.81 | 88.81 | 5.59% | 113,062 |
| Dec 12, 2025 | 76.27 | 84.94 | 75.90 | 84.11 | 84.11 | 10.64% | 145,395 |
| Dec 11, 2025 | 74.89 | 76.37 | 73.11 | 76.02 | 76.02 | 2.62% | 27,028 |
| Dec 10, 2025 | 74.25 | 75.55 | 73.28 | 74.08 | 74.08 | 0.09% | 17,941 |
| Dec 9, 2025 | 67.15 | 75.21 | 67.15 | 74.01 | 74.01 | 3.58% | 106,316 |
| Dec 8, 2025 | 75.00 | 75.00 | 71.00 | 71.45 | 71.45 | -3.03% | 19,912 |
| Dec 5, 2025 | 76.40 | 76.83 | 72.87 | 73.68 | 73.68 | 0.11% | 98,008 |
| Dec 4, 2025 | 61.40 | 73.69 | 60.65 | 73.60 | 73.60 | 19.85% | 320,465 |
| Dec 3, 2025 | 58.05 | 61.90 | 58.05 | 61.41 | 61.41 | 0.18% | 1,868 |
| Dec 2, 2025 | 58.91 | 63.00 | 57.14 | 61.30 | 61.30 | 3.20% | 6,101 |
| Dec 1, 2025 | 58.00 | 62.56 | 58.00 | 59.40 | 59.40 | -4.04% | 4,680 |
| Nov 28, 2025 | 63.35 | 63.75 | 61.50 | 61.90 | 61.90 | -0.16% | 19,842 |
| Nov 27, 2025 | 58.15 | 63.00 | 58.15 | 62.00 | 62.00 | 2.82% | 17,581 |
| Nov 26, 2025 | 55.70 | 60.80 | 55.70 | 60.30 | 60.30 | 2.29% | 15,151 |
| Nov 25, 2025 | 58.50 | 59.85 | 57.15 | 58.95 | 58.95 | 2.17% | 3,837 |
| Nov 24, 2025 | 56.00 | 58.35 | 56.00 | 57.70 | 57.70 | -0.77% | 3,544 |
| Nov 21, 2025 | 60.00 | 60.00 | 57.25 | 58.15 | 58.15 | -3.24% | 15,633 |
| Nov 20, 2025 | 60.35 | 63.90 | 59.45 | 60.10 | 60.10 | -2.51% | 14,167 |
| Nov 19, 2025 | 62.50 | 62.65 | 61.40 | 61.65 | 61.65 | -0.96% | 7,063 |
| Nov 18, 2025 | 63.00 | 63.05 | 61.65 | 62.25 | 62.25 | -2.89% | 13,312 |
| Nov 17, 2025 | 65.10 | 65.95 | 63.50 | 64.10 | 64.10 | -4.04% | 13,299 |
| Nov 14, 2025 | 70.00 | 75.00 | 65.50 | 66.80 | 66.80 | -2.48% | 13,460 |
| Nov 13, 2025 | 69.50 | 69.88 | 68.18 | 68.50 | 68.50 | -1.37% | 38,456 |
| Nov 12, 2025 | 70.80 | 70.80 | 69.25 | 69.45 | 69.45 | 0.18% | 12,592 |