SMC Global Securities Limited (BOM:543263)
India · Delayed Price · Currency is INR 94.59
+2.22 (2.40%)
At close: Sep 30, 2026
SMC Global Securities Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 30, 2026 | 93.10 | 96.10 | 91.02 | 94.59 | 94.59 | 2.40% | 251,964 |
| Sep 29, 2026 | 97.19 | 106.25 | 89.47 | 92.37 | 92.37 | -4.95% | 934,386 |
| Sep 28, 2026 | 85.02 | 100.86 | 85.02 | 97.18 | 97.18 | 13.45% | 622,257 |
| Sep 25, 2026 | 84.85 | 86.48 | 83.63 | 85.66 | 85.66 | 0.54% | 20,878 |
| Sep 24, 2026 | 86.26 | 87.12 | 83.51 | 85.20 | 85.20 | -2.30% | 44,154 |
| Sep 23, 2026 | 81.00 | 89.55 | 80.99 | 87.21 | 87.21 | 5.52% | 115,642 |
| Sep 22, 2026 | 81.83 | 82.79 | 80.75 | 82.65 | 82.65 | 1.57% | 9,863 |
| Sep 21, 2026 | 81.63 | 82.47 | 80.50 | 81.37 | 81.37 | 0.54% | 17,422 |
| Sep 18, 2026 | 82.16 | 86.00 | 80.57 | 80.93 | 80.93 | -2.38% | 55,330 |
| Sep 17, 2026 | 80.00 | 83.46 | 80.00 | 82.90 | 82.90 | 2.83% | 30,906 |
| Sep 16, 2026 | 82.79 | 82.79 | 78.97 | 80.62 | 80.62 | -1.15% | 28,486 |
| Sep 15, 2026 | 85.53 | 87.00 | 81.03 | 81.56 | 81.56 | -5.46% | 96,460 |
| Sep 11, 2026 | 84.60 | 87.49 | 84.47 | 86.27 | 86.27 | 1.00% | 185,644 |
| Sep 10, 2026 | 83.56 | 94.90 | 82.52 | 85.42 | 85.42 | 1.85% | 1,181,062 |
| Sep 9, 2026 | 84.76 | 85.56 | 83.18 | 83.87 | 83.87 | -1.53% | 10,717 |
| Sep 8, 2026 | 86.05 | 86.55 | 83.45 | 85.17 | 85.17 | 0.31% | 108,986 |
| Sep 7, 2026 | 79.50 | 85.20 | 79.50 | 84.91 | 84.91 | 4.80% | 90,682 |
| Sep 4, 2026 | 79.60 | 81.81 | 78.96 | 81.02 | 81.02 | 2.44% | 48,010 |
| Sep 3, 2026 | 80.02 | 80.08 | 79.00 | 79.09 | 79.09 | -0.45% | 6,497 |
| Sep 2, 2026 | 80.70 | 80.70 | 78.88 | 79.45 | 79.45 | 0.05% | 2,842 |
| Sep 1, 2026 | 82.83 | 82.83 | 79.00 | 79.41 | 79.41 | 0.19% | 9,679 |
| Aug 31, 2026 | 79.14 | 81.00 | 78.31 | 79.26 | 79.26 | -0.80% | 12,849 |
| Aug 28, 2026 | 79.05 | 80.00 | 77.88 | 79.90 | 79.90 | 1.60% | 5,134 |
| Aug 27, 2026 | 80.62 | 81.00 | 78.10 | 78.64 | 78.64 | -0.51% | 21,987 |
| Aug 26, 2026 | 78.49 | 79.49 | 78.49 | 79.04 | 79.04 | - | 2,150 |
| Aug 25, 2026 | 78.99 | 82.45 | 78.50 | 79.04 | 79.04 | -1.22% | 5,862 |
| Aug 24, 2026 | 81.00 | 82.38 | 79.31 | 80.02 | 80.02 | -1.14% | 9,478 |
| Aug 21, 2026 | 80.61 | 82.65 | 80.54 | 80.94 | 80.94 | -0.10% | 14,330 |
| Aug 20, 2026 | 81.89 | 83.54 | 80.22 | 81.02 | 81.02 | -0.42% | 20,276 |
| Aug 19, 2026 | 80.83 | 81.50 | 80.22 | 81.36 | 81.36 | 0.84% | 8,413 |
| Aug 18, 2026 | 79.52 | 81.10 | 79.52 | 80.68 | 80.68 | -0.87% | 16,856 |
| Aug 17, 2026 | 80.39 | 82.00 | 78.69 | 81.39 | 81.39 | 2.73% | 35,976 |
| Aug 14, 2026 | 78.60 | 79.36 | 78.60 | 79.23 | 79.23 | -0.05% | 5,424 |
| Aug 13, 2026 | 79.12 | 79.42 | 78.27 | 79.27 | 79.27 | 0.52% | 11,254 |
| Aug 12, 2026 | 78.66 | 80.03 | 77.13 | 78.86 | 78.86 | -0.81% | 13,196 |
| Aug 11, 2026 | 78.15 | 80.00 | 78.15 | 79.50 | 79.50 | -0.18% | 4,929 |
| Aug 10, 2026 | 80.30 | 80.30 | 78.67 | 79.64 | 79.64 | 0.45% | 64,364 |
| Aug 7, 2026 | 81.58 | 81.58 | 78.23 | 79.28 | 79.28 | -1.53% | 5,571 |
| Aug 6, 2026 | 80.13 | 81.09 | 79.76 | 80.51 | 80.51 | 2.50% | 27,478 |
| Aug 5, 2026 | 79.35 | 82.80 | 78.22 | 78.55 | 78.55 | -1.08% | 17,386 |
| Aug 4, 2026 | 79.90 | 80.04 | 78.60 | 79.41 | 79.41 | -0.99% | 12,961 |
| Aug 3, 2026 | 82.35 | 82.35 | 79.67 | 80.20 | 80.20 | -0.46% | 2,601 |
| Jul 31, 2026 | 82.18 | 82.18 | 77.17 | 80.57 | 80.57 | -1.14% | 35,822 |
| Jul 30, 2026 | 80.75 | 82.42 | 78.57 | 81.50 | 81.50 | 2.00% | 26,548 |
| Jul 29, 2026 | 80.76 | 81.03 | 78.52 | 79.90 | 79.90 | 0.45% | 35,903 |
| Jul 28, 2026 | 77.34 | 80.50 | 75.76 | 79.54 | 79.54 | 4.38% | 46,672 |
| Jul 27, 2026 | 75.50 | 79.46 | 75.37 | 76.20 | 76.20 | 0.94% | 14,908 |
| Jul 24, 2026 | 77.25 | 77.27 | 74.89 | 75.49 | 75.49 | -3.03% | 24,744 |
| Jul 23, 2026 | 80.00 | 80.13 | 76.25 | 77.85 | 77.85 | -2.28% | 46,285 |
| Jul 22, 2026 | 79.17 | 82.34 | 77.41 | 79.67 | 79.67 | 1.12% | 23,719 |