NSE:SMALLGROWW Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 22, 2026	49.10	49.38	48.62	48.84	48.84	-0.14%	8,360
Sep 21, 2026	48.65	49.24	48.54	48.91	48.91	0.82%	12,173
Sep 18, 2026	47.10	49.21	47.10	48.51	48.51	0.83%	17,667
Sep 17, 2026	47.89	48.89	47.89	48.11	48.11	1.03%	7,927
Sep 16, 2026	47.85	48.18	46.85	47.62	47.62	-0.48%	7,786
Sep 15, 2026	49.95	50.08	47.67	47.85	47.85	-3.43%	12,495
Sep 11, 2026	49.05	49.56	48.57	49.55	49.55	0.79%	21,602
Sep 10, 2026	49.60	49.93	48.74	49.16	49.16	-0.55%	6,211
Sep 9, 2026	49.95	49.95	49.30	49.43	49.43	-0.24%	4,260
Sep 8, 2026	49.22	49.64	49.13	49.55	49.55	0.67%	2,937
Sep 7, 2026	49.55	49.67	49.13	49.22	49.22	0.33%	8,780
Sep 4, 2026	39.41	49.79	39.41	49.06	49.06	0.20%	6,170
Sep 3, 2026	49.14	49.34	48.86	48.96	48.96	0.78%	14,417
Sep 2, 2026	49.54	49.54	48.44	48.58	48.58	-1.06%	10,965
Sep 1, 2026	49.96	49.96	48.76	49.10	49.10	0.24%	3,685
Aug 31, 2026	50.44	50.44	48.80	48.98	48.98	-0.91%	19,649
Aug 28, 2026	50.17	50.17	49.04	49.43	49.43	-2.16%	30,398
Aug 27, 2026	49.47	50.84	48.92	50.52	50.52	3.27%	9,158
Aug 26, 2026	49.48	49.48	48.22	48.92	48.92	-0.16%	6,928
Aug 25, 2026	49.26	49.48	48.54	49.00	49.00	-0.24%	9,862
Aug 24, 2026	49.32	49.58	48.52	49.12	49.12	0.08%	17,565
Aug 21, 2026	48.10	49.35	48.05	49.08	49.08	1.11%	14,890
Aug 20, 2026	49.00	49.13	48.51	48.54	48.54	-0.45%	9,490
Aug 19, 2026	49.35	49.35	48.50	48.76	48.76	-0.20%	1,457
Aug 18, 2026	47.94	49.14	47.89	48.86	48.86	0.45%	7,056
Aug 17, 2026	48.71	48.80	48.26	48.64	48.64	-0.12%	16,522
Aug 14, 2026	48.37	49.29	48.33	48.70	48.70	-0.39%	4,715
Aug 13, 2026	48.17	49.30	48.07	48.89	48.89	-	4,173
Aug 12, 2026	48.99	48.99	48.39	48.89	48.89	0.45%	8,647
Aug 11, 2026	48.50	48.82	48.35	48.67	48.67	0.25%	3,340
Aug 10, 2026	48.99	48.99	48.11	48.55	48.55	-1.00%	6,848
Aug 7, 2026	48.79	49.80	47.59	49.04	49.04	1.53%	8,881
Aug 6, 2026	48.69	48.69	48.30	48.30	48.30	-0.17%	2,677
Aug 5, 2026	47.83	48.50	47.83	48.38	48.38	1.36%	12,269
Aug 4, 2026	47.00	47.89	47.00	47.73	47.73	0.36%	5,217
Aug 3, 2026	47.36	47.70	46.71	47.56	47.56	1.36%	7,049
Jul 31, 2026	47.58	47.60	46.90	46.92	46.92	-0.15%	3,773
Jul 30, 2026	47.62	47.63	46.72	46.99	46.99	-0.36%	10,031
Jul 29, 2026	46.80	47.50	46.67	47.16	47.16	0.77%	4,134
Jul 28, 2026	47.40	47.40	46.48	46.80	46.80	-0.49%	4,283
Jul 27, 2026	47.21	47.21	46.65	47.03	47.03	0.90%	5,442
Jul 24, 2026	46.75	46.80	46.15	46.61	46.61	-0.43%	5,900
Jul 23, 2026	47.46	47.46	46.61	46.81	46.81	-1.54%	2,268
Jul 22, 2026	48.10	48.10	47.20	47.54	47.54	-0.25%	6,366
Jul 21, 2026	47.61	47.99	47.42	47.66	47.66	0.11%	4,038
Jul 20, 2026	46.31	47.68	46.31	47.61	47.61	1.28%	20,782
Jul 17, 2026	47.18	47.20	46.61	47.01	47.01	-0.36%	6,490
Jul 16, 2026	47.71	47.72	47.07	47.18	47.18	-0.94%	18,745
Jul 15, 2026	47.50	47.79	47.38	47.63	47.63	0.89%	97,129
Jul 14, 2026	47.03	48.18	47.00	47.21	47.21	-1.11%	6,787