SMC Global Securities Limited (BOM:543263)
India · Delayed Price · Currency is INR 65.50
-1.62 (-2.41%)
At close: May 5, 2026
SMC Global Securities Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 6, 2026 | 65.75 | 66.57 | 64.75 | 66.42 | 66.42 | 1.40% | 21,354 |
| May 5, 2026 | 66.21 | 66.21 | 64.10 | 65.50 | 65.50 | -2.41% | 20,775 |
| May 4, 2026 | 68.90 | 68.90 | 65.34 | 67.12 | 67.12 | -0.99% | 22,796 |
| Apr 30, 2026 | 67.98 | 68.19 | 65.85 | 67.79 | 67.79 | -0.13% | 3,406 |
| Apr 29, 2026 | 65.90 | 69.98 | 65.72 | 67.88 | 67.88 | 2.94% | 15,776 |
| Apr 28, 2026 | 66.26 | 66.51 | 65.53 | 65.94 | 65.94 | -0.33% | 7,813 |
| Apr 27, 2026 | 66.89 | 66.89 | 65.43 | 66.16 | 66.16 | 0.49% | 19,595 |
| Apr 24, 2026 | 65.29 | 66.02 | 64.51 | 65.84 | 65.84 | 0.50% | 10,679 |
| Apr 23, 2026 | 65.00 | 65.98 | 63.80 | 65.51 | 65.51 | 1.00% | 7,112 |
| Apr 22, 2026 | 64.16 | 65.26 | 64.01 | 64.86 | 64.86 | -0.26% | 11,618 |
| Apr 21, 2026 | 65.12 | 65.85 | 63.78 | 65.03 | 65.03 | 1.86% | 3,951 |
| Apr 20, 2026 | 66.66 | 66.66 | 63.50 | 63.84 | 63.84 | -2.83% | 28,075 |
| Apr 17, 2026 | 64.10 | 66.14 | 63.52 | 65.70 | 65.70 | 2.96% | 49,099 |
| Apr 16, 2026 | 64.07 | 64.82 | 63.25 | 63.81 | 63.81 | -0.06% | 12,407 |
| Apr 15, 2026 | 63.98 | 64.55 | 63.63 | 63.85 | 63.85 | 3.18% | 14,038 |
| Apr 13, 2026 | 62.00 | 63.04 | 60.33 | 61.88 | 61.88 | -1.53% | 4,182 |
| Apr 10, 2026 | 63.56 | 64.05 | 62.27 | 62.84 | 62.84 | 1.06% | 10,955 |
| Apr 9, 2026 | 63.88 | 64.01 | 62.00 | 62.18 | 62.18 | -1.60% | 14,221 |
| Apr 8, 2026 | 62.60 | 63.63 | 61.01 | 63.19 | 63.19 | 5.70% | 56,619 |
| Apr 7, 2026 | 62.42 | 62.42 | 59.02 | 59.78 | 59.78 | -3.88% | 21,233 |
| Apr 6, 2026 | 62.08 | 62.35 | 60.37 | 62.19 | 62.19 | 1.77% | 21,236 |
| Apr 2, 2026 | 58.90 | 63.39 | 57.00 | 61.11 | 61.11 | 2.22% | 48,891 |
| Apr 1, 2026 | 60.85 | 60.85 | 57.00 | 59.78 | 59.78 | 7.71% | 10,443 |
| Mar 30, 2026 | 56.92 | 58.96 | 54.41 | 55.50 | 55.50 | -6.88% | 88,995 |
| Mar 27, 2026 | 64.00 | 64.12 | 59.43 | 59.60 | 59.60 | -5.04% | 66,646 |
| 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 |