SMC Global Securities Limited (BOM:543263)
India · Delayed Price · Currency is INR 62.76
-0.40 (-0.63%)
At close: Mar 25, 2026
SMC Global Securities Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 25, 2026 | 64.38 | 65.00 | 60.91 | 62.76 | 62.76 | -0.63% | 76,936 |
| Mar 24, 2026 | 64.00 | 64.00 | 60.88 | 63.16 | 63.16 | 3.02% | 25,479 |
| Mar 23, 2026 | 62.00 | 63.91 | 61.00 | 61.31 | 61.31 | -5.40% | 54,356 |
| Mar 20, 2026 | 65.71 | 66.26 | 64.77 | 64.81 | 64.81 | 0.48% | 943 |
| Mar 19, 2026 | 65.67 | 66.32 | 64.20 | 64.50 | 64.50 | -3.76% | 4,325 |
| Mar 18, 2026 | 65.50 | 68.46 | 65.50 | 67.02 | 67.02 | 3.62% | 11,644 |
| Mar 17, 2026 | 64.07 | 65.98 | 62.50 | 64.68 | 64.68 | 0.95% | 14,571 |
| Mar 16, 2026 | 64.92 | 64.92 | 61.98 | 64.07 | 64.07 | 1.15% | 19,814 |
| Mar 13, 2026 | 70.52 | 70.69 | 60.56 | 63.34 | 63.34 | -10.59% | 135,439 |
| Mar 12, 2026 | 72.02 | 72.02 | 70.00 | 70.84 | 70.84 | -2.59% | 26,551 |
| Mar 11, 2026 | 74.08 | 74.08 | 71.65 | 72.72 | 72.72 | 0.61% | 9,537 |
| Mar 10, 2026 | 69.00 | 72.99 | 68.70 | 72.28 | 72.28 | 5.46% | 22,330 |
| Mar 9, 2026 | 71.00 | 71.00 | 67.00 | 68.54 | 68.54 | -5.02% | 34,481 |
| Mar 6, 2026 | 73.64 | 74.78 | 71.10 | 72.16 | 72.16 | -2.80% | 11,938 |
| Mar 5, 2026 | 73.39 | 74.43 | 72.82 | 74.24 | 74.24 | 2.53% | 11,770 |
| Mar 4, 2026 | 75.00 | 75.00 | 72.22 | 72.41 | 72.41 | -2.61% | 40,007 |
| Mar 2, 2026 | 69.00 | 77.19 | 69.00 | 74.35 | 74.35 | -3.04% | 49,557 |
| Feb 27, 2026 | 77.47 | 77.84 | 76.05 | 76.68 | 76.68 | -2.29% | 23,770 |
| Feb 26, 2026 | 79.15 | 79.46 | 77.99 | 78.48 | 78.48 | -0.91% | 8,149 |
| Feb 25, 2026 | 78.15 | 80.58 | 78.15 | 79.20 | 79.20 | 0.48% | 10,896 |
| Feb 24, 2026 | 78.10 | 79.83 | 78.10 | 78.82 | 78.82 | -1.78% | 19,809 |
| Feb 23, 2026 | 77.35 | 82.21 | 77.35 | 80.25 | 80.25 | -0.91% | 28,649 |
| Feb 20, 2026 | 78.60 | 81.29 | 78.60 | 80.99 | 80.99 | 1.24% | 19,601 |
| Feb 19, 2026 | 81.43 | 81.75 | 79.60 | 80.00 | 80.00 | -1.85% | 73,131 |
| Feb 18, 2026 | 84.95 | 84.95 | 81.43 | 81.51 | 81.51 | -1.77% | 14,207 |
| Feb 17, 2026 | 80.10 | 85.07 | 79.99 | 82.98 | 82.98 | 2.56% | 30,845 |
| Feb 16, 2026 | 78.50 | 82.42 | 76.68 | 80.91 | 80.91 | 2.46% | 25,609 |
| Feb 13, 2026 | 81.36 | 81.36 | 76.50 | 78.97 | 78.97 | -2.58% | 30,853 |
| Feb 12, 2026 | 83.51 | 86.47 | 78.90 | 81.06 | 81.06 | -6.26% | 70,028 |
| Feb 11, 2026 | 83.50 | 88.52 | 80.53 | 86.47 | 86.47 | 2.74% | 138,485 |
| Feb 10, 2026 | 85.49 | 87.03 | 83.39 | 84.16 | 84.16 | -1.50% | 15,071 |
| Feb 9, 2026 | 84.01 | 87.70 | 84.01 | 85.44 | 85.44 | 1.67% | 39,604 |
| Feb 6, 2026 | 87.20 | 87.20 | 83.40 | 84.04 | 84.04 | -1.79% | 40,395 |
| Feb 5, 2026 | 79.20 | 88.84 | 77.05 | 85.57 | 84.97 | 9.90% | 642,530 |
| Feb 4, 2026 | 78.63 | 82.88 | 77.21 | 77.86 | 77.31 | -0.56% | 43,119 |
| Feb 3, 2026 | 80.00 | 81.21 | 75.13 | 78.30 | 77.75 | 4.00% | 84,295 |
| Feb 2, 2026 | 76.82 | 76.93 | 71.21 | 75.29 | 74.76 | -2.03% | 29,785 |
| Feb 1, 2026 | 79.40 | 79.40 | 75.13 | 76.85 | 76.31 | -0.25% | 13,498 |
| Jan 30, 2026 | 77.73 | 80.87 | 76.69 | 77.04 | 76.50 | -1.77% | 17,801 |
| Jan 29, 2026 | 79.00 | 81.84 | 77.32 | 78.43 | 77.88 | 3.62% | 62,124 |
| Jan 28, 2026 | 70.08 | 76.81 | 70.00 | 75.69 | 75.16 | 7.35% | 33,929 |
| Jan 27, 2026 | 71.84 | 71.84 | 69.86 | 70.51 | 70.02 | -1.51% | 22,064 |
| Jan 23, 2026 | 74.83 | 76.33 | 71.23 | 71.59 | 71.09 | -2.94% | 14,413 |
| Jan 22, 2026 | 72.50 | 75.60 | 72.50 | 73.76 | 73.24 | -0.04% | 32,917 |
| Jan 21, 2026 | 76.65 | 79.08 | 73.46 | 73.79 | 73.27 | -4.24% | 76,199 |
| Jan 20, 2026 | 79.25 | 81.39 | 76.55 | 77.06 | 76.52 | -5.44% | 26,770 |
| Jan 19, 2026 | 83.90 | 86.06 | 81.13 | 81.49 | 80.92 | -1.50% | 27,702 |
| Jan 16, 2026 | 84.55 | 86.34 | 82.00 | 82.73 | 82.15 | -3.36% | 33,372 |
| Jan 14, 2026 | 83.60 | 85.95 | 83.21 | 85.61 | 85.01 | 1.54% | 22,168 |
| Jan 13, 2026 | 84.95 | 87.84 | 83.60 | 84.31 | 83.72 | -2.64% | 36,155 |