NSE:SMALLCAP Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 23, 2026	48.80	49.27	48.76	49.12	49.12	0.78%	1,366,686
Sep 22, 2026	50.20	50.20	48.66	48.74	48.74	-0.49%	1,707,236
Sep 21, 2026	49.08	49.38	48.89	48.98	48.98	-0.22%	1,013,260
Sep 18, 2026	49.17	50.37	48.19	49.09	49.09	1.89%	1,265,660
Sep 17, 2026	48.84	48.84	47.37	48.18	48.18	1.11%	1,476,596
Sep 16, 2026	47.76	47.98	46.67	47.65	47.65	-0.23%	4,252,598
Sep 15, 2026	49.49	49.49	46.87	47.76	47.76	-2.81%	7,245,494
Sep 11, 2026	49.54	49.54	48.64	49.14	49.14	-0.61%	1,384,314
Sep 10, 2026	49.24	49.59	49.24	49.44	49.44	0.18%	1,636,202
Sep 9, 2026	49.49	49.60	49.22	49.35	49.35	-0.20%	1,617,862
Sep 8, 2026	49.49	49.49	49.17	49.45	49.45	0.37%	1,556,365
Sep 7, 2026	49.39	49.44	48.90	49.27	49.27	0.76%	1,426,963
Sep 4, 2026	49.25	49.40	47.73	48.90	48.90	-0.33%	3,500,382
Sep 3, 2026	48.47	49.15	48.46	49.06	49.06	1.22%	970,576
Sep 2, 2026	49.37	49.37	48.26	48.47	48.47	-0.88%	1,242,548
Sep 1, 2026	49.14	49.14	48.59	48.90	48.90	-0.18%	869,020
Aug 31, 2026	49.16	49.20	48.62	48.99	48.99	-0.33%	1,248,421
Aug 28, 2026	49.12	49.34	49.09	49.15	49.15	0.08%	1,760,899
Aug 27, 2026	49.35	49.38	49.03	49.11	49.11	0.04%	2,284,952
Aug 26, 2026	48.38	49.18	48.00	49.09	49.09	0.70%	1,254,668
Aug 25, 2026	49.00	49.30	48.58	48.75	48.75	-0.27%	1,039,458
Aug 24, 2026	48.10	49.29	48.10	48.88	48.88	0.12%	1,419,360
Aug 21, 2026	48.71	49.01	48.66	48.82	48.82	0.43%	1,136,598
Aug 20, 2026	48.54	48.90	48.49	48.61	48.61	0.14%	1,198,591
Aug 19, 2026	49.00	49.98	48.41	48.54	48.54	-0.47%	904,311
Aug 18, 2026	48.50	48.83	48.33	48.77	48.77	0.56%	862,900
Aug 17, 2026	48.44	48.62	48.21	48.50	48.50	0.12%	2,184,139
Aug 14, 2026	48.62	48.78	48.30	48.44	48.44	-0.35%	2,190,083
Aug 13, 2026	48.55	49.24	48.47	48.61	48.61	0.12%	6,754,561
Aug 12, 2026	48.41	48.73	48.40	48.55	48.55	0.27%	1,237,553
Aug 11, 2026	49.47	49.47	47.78	48.42	48.42	0.31%	1,362,858
Aug 10, 2026	47.94	48.50	47.94	48.27	48.27	0.69%	1,652,816
Aug 7, 2026	47.52	48.45	47.03	47.94	47.94	-0.64%	2,339,754
Aug 6, 2026	48.09	48.45	47.60	48.25	48.25	0.33%	2,195,322
Aug 5, 2026	47.64	48.19	47.57	48.09	48.09	1.01%	2,530,180
Aug 4, 2026	47.40	47.87	47.18	47.61	47.61	0.44%	1,463,933
Aug 3, 2026	46.83	47.68	46.30	47.40	47.40	1.22%	1,681,432
Jul 31, 2026	47.00	47.19	46.76	46.83	46.83	0.09%	1,011,913
Jul 30, 2026	47.12	47.62	46.63	46.79	46.79	-0.70%	1,589,769
Jul 29, 2026	46.65	47.23	46.64	47.12	47.12	1.03%	1,284,290
Jul 28, 2026	47.41	47.41	46.31	46.64	46.64	-0.58%	2,028,756
Jul 27, 2026	46.57	47.09	45.70	46.91	46.91	0.84%	2,385,511
Jul 24, 2026	46.10	46.63	46.01	46.52	46.52	-0.56%	1,726,789
Jul 23, 2026	47.24	47.25	46.70	46.78	46.78	-1.04%	1,600,071
Jul 22, 2026	47.74	47.85	47.25	47.27	47.27	-0.96%	1,277,490
Jul 21, 2026	47.32	47.79	47.32	47.73	47.73	0.85%	1,319,676
Jul 20, 2026	46.60	47.60	46.40	47.33	47.33	0.49%	2,387,050
Jul 17, 2026	47.10	47.55	46.81	47.10	47.10	-0.80%	2,595,992
Jul 16, 2026	47.49	47.68	47.24	47.48	47.48	0.11%	2,668,922
Jul 15, 2026	47.25	47.55	47.19	47.43	47.43	0.81%	1,462,055