NSE:SMALLCAP Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 7, 2026	45.46	46.12	45.45	46.00	46.00	1.19%	4,905,607
May 6, 2026	44.56	45.55	44.56	45.46	45.46	2.18%	4,387,277
May 5, 2026	43.55	44.55	43.26	44.49	44.49	0.27%	1,783,181
May 4, 2026	44.53	44.54	44.01	44.37	44.37	0.64%	1,932,726
Apr 30, 2026	43.30	44.74	43.30	44.09	44.09	-0.68%	1,766,384
Apr 29, 2026	44.24	44.63	44.24	44.39	44.39	0.50%	3,210,148
Apr 28, 2026	44.43	44.43	43.60	44.17	44.17	0.30%	2,044,753
Apr 27, 2026	43.68	44.14	43.59	44.04	44.04	1.62%	1,690,111
Apr 24, 2026	44.04	44.15	43.21	43.34	43.34	-1.16%	3,014,478
Apr 23, 2026	43.86	44.30	43.79	43.85	43.85	-0.50%	2,128,629
Apr 22, 2026	44.04	44.19	43.84	44.07	44.07	0.46%	2,631,296
Apr 21, 2026	43.98	44.14	43.77	43.87	43.87	0.32%	2,214,591
Apr 20, 2026	43.50	44.12	43.45	43.73	43.73	-0.57%	3,499,940
Apr 17, 2026	43.11	44.07	43.11	43.98	43.98	2.02%	4,620,170
Apr 16, 2026	43.00	43.28	42.81	43.11	43.11	0.96%	7,959,680
Apr 15, 2026	42.64	42.77	41.96	42.70	42.70	2.64%	3,683,666
Apr 13, 2026	41.70	41.73	40.58	41.60	41.60	-0.24%	2,176,581
Apr 10, 2026	41.43	41.95	41.43	41.70	41.70	0.97%	3,903,029
Apr 9, 2026	40.77	41.57	40.77	41.30	41.30	0.34%	3,008,897
Apr 8, 2026	40.01	41.21	40.01	41.16	41.16	3.99%	7,063,560
Apr 7, 2026	39.60	39.74	39.30	39.58	39.58	-0.08%	2,509,089
Apr 6, 2026	39.00	39.67	38.60	39.61	39.61	1.46%	3,310,800
Apr 2, 2026	40.56	40.56	37.81	39.04	39.04	0.03%	3,741,749
Apr 1, 2026	37.98	39.31	37.76	39.03	39.03	3.61%	2,749,311
Mar 30, 2026	38.48	38.48	37.60	37.67	37.67	-2.28%	4,763,163
Mar 27, 2026	39.44	39.44	38.42	38.55	38.55	-2.26%	3,574,955
Mar 25, 2026	38.89	39.66	38.51	39.44	39.44	2.47%	2,943,076
Mar 24, 2026	38.49	38.59	37.62	38.49	38.49	2.50%	4,646,974
Mar 23, 2026	40.03	40.03	37.34	37.55	37.55	-3.87%	8,033,518
Mar 20, 2026	39.43	39.59	38.83	39.06	39.06	0.08%	2,744,608
Mar 19, 2026	41.00	41.00	38.86	39.03	39.03	-2.42%	4,045,865
Mar 18, 2026	39.65	40.21	39.38	40.00	40.00	1.88%	3,533,144
Mar 17, 2026	39.25	39.48	38.98	39.26	39.26	0.51%	4,484,095
Mar 16, 2026	38.24	39.35	38.24	39.06	39.06	-0.43%	4,365,324
Mar 13, 2026	40.30	40.30	39.04	39.23	39.23	-2.66%	7,351,759
Mar 12, 2026	39.52	40.70	39.52	40.30	40.30	-0.59%	3,032,085
Mar 11, 2026	40.89	41.24	40.46	40.54	40.54	-0.56%	2,726,586
Mar 10, 2026	40.30	40.85	40.22	40.77	40.77	2.18%	1,539,643
Mar 9, 2026	40.54	40.75	39.25	39.90	39.90	-2.09%	5,909,994
Mar 6, 2026	39.86	41.06	39.86	40.75	40.75	0.02%	1,814,603
Mar 5, 2026	40.36	41.37	40.28	40.74	40.74	1.47%	2,067,693
Mar 4, 2026	41.14	41.14	39.87	40.15	40.15	-2.26%	5,137,551
Mar 2, 2026	41.81	41.81	40.61	41.08	41.08	-1.75%	4,628,250
Feb 27, 2026	41.33	42.69	41.33	41.81	41.81	-1.37%	1,468,038
Feb 26, 2026	42.42	42.62	42.10	42.39	42.39	0.21%	1,357,473
Feb 25, 2026	42.20	42.46	42.11	42.30	42.30	0.59%	1,193,309
Feb 24, 2026	42.36	42.36	41.84	42.05	42.05	-0.71%	1,439,339
Feb 23, 2026	42.52	42.64	42.14	42.35	42.35	0.52%	1,282,119
Feb 20, 2026	42.60	42.61	41.85	42.13	42.13	-0.02%	929,570
Feb 19, 2026	42.92	42.92	42.00	42.14	42.14	-1.24%	3,286,539