NSE:SMCGLOBAL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 2, 2026	58.00	63.58	56.82	61.77	61.77	3.75%	1,071,897
Apr 1, 2026	59.00	60.00	57.63	59.54	59.54	7.11%	480,413
Mar 30, 2026	58.10	59.08	54.44	55.59	55.59	-6.73%	2,511,618
Mar 27, 2026	63.38	63.38	59.00	59.60	59.60	-5.49%	2,461,991
Mar 25, 2026	64.49	65.09	61.00	63.06	63.06	-0.17%	4,020,317
Mar 24, 2026	62.51	63.66	60.56	63.17	63.17	2.73%	412,321
Mar 23, 2026	64.25	64.25	61.02	61.49	61.49	-5.11%	542,334
Mar 20, 2026	65.20	66.20	64.11	64.80	64.80	0.47%	185,316
Mar 19, 2026	66.10	66.35	64.00	64.50	64.50	-4.02%	173,074
Mar 18, 2026	65.42	68.45	65.29	67.20	67.20	3.50%	537,308
Mar 17, 2026	64.85	66.23	62.43	64.93	64.93	1.60%	468,061
Mar 16, 2026	63.42	65.28	62.11	63.91	63.91	0.77%	593,361
Mar 13, 2026	71.35	71.35	60.20	63.42	63.42	-10.58%	6,288,183
Mar 12, 2026	72.89	72.89	69.69	70.92	70.92	-2.70%	484,866
Mar 11, 2026	73.77	73.77	71.21	72.89	72.89	0.29%	280,086
Mar 10, 2026	69.01	73.30	68.64	72.68	72.68	6.20%	468,017
Mar 9, 2026	72.10	72.10	66.39	68.44	68.44	-4.60%	661,218
Mar 6, 2026	73.25	74.99	70.50	71.74	71.74	-3.48%	537,276
Mar 5, 2026	73.48	74.90	72.45	74.33	74.33	1.14%	476,382
Mar 4, 2026	74.00	74.49	72.22	73.49	73.49	-1.46%	898,312
Mar 2, 2026	72.72	77.20	70.10	74.58	74.58	-2.95%	778,373
Feb 27, 2026	78.00	78.00	76.20	76.85	76.85	-1.90%	193,206
Feb 26, 2026	79.50	80.40	77.80	78.34	78.34	-0.84%	248,869
Feb 25, 2026	79.11	80.54	78.41	79.00	79.00	0.36%	307,057
Feb 24, 2026	78.57	79.98	78.25	78.72	78.72	-1.78%	253,987
Feb 23, 2026	81.99	82.38	79.51	80.15	80.15	-1.22%	505,247
Feb 20, 2026	80.50	81.95	79.58	81.14	81.14	1.31%	304,892
Feb 19, 2026	82.22	82.22	79.15	80.09	80.09	-1.85%	1,004,626
Feb 18, 2026	83.00	83.70	81.31	81.60	81.60	-1.82%	633,437
Feb 17, 2026	81.30	85.00	79.90	83.11	83.11	2.83%	1,400,049
Feb 16, 2026	77.00	82.45	76.80	80.82	80.82	3.03%	804,588
Feb 13, 2026	80.00	80.45	76.36	78.44	78.44	-2.91%	1,004,924
Feb 12, 2026	83.90	86.49	78.27	80.79	80.79	-5.58%	3,009,441
Feb 11, 2026	84.85	88.80	80.46	85.56	85.56	1.74%	3,999,354
Feb 10, 2026	86.99	87.30	83.26	84.10	84.10	-1.79%	956,691
Feb 9, 2026	85.00	87.99	84.31	85.63	85.63	1.84%	2,250,142
Feb 6, 2026	86.95	86.95	83.15	84.08	84.08	-2.31%	1,532,299
Feb 5, 2026	78.87	88.82	76.82	86.07	85.47	10.02%	12,241,030
Feb 4, 2026	78.95	82.90	77.10	78.23	77.68	-0.65%	1,796,862
Feb 3, 2026	77.00	81.39	75.00	78.74	78.19	5.41%	1,546,410
Feb 2, 2026	76.80	76.83	71.31	74.70	74.18	-2.75%	846,398
Feb 1, 2026	77.50	78.50	75.05	76.81	76.27	0.01%	433,438
Jan 30, 2026	81.00	81.00	76.29	76.80	76.26	-2.30%	997,666
Jan 29, 2026	79.16	81.59	77.50	78.61	78.06	3.83%	2,077,864
Jan 28, 2026	69.75	76.80	69.75	75.71	75.18	7.16%	1,123,947
Jan 27, 2026	72.60	73.22	69.80	70.65	70.16	-1.62%	882,362
Jan 23, 2026	74.44	76.46	71.10	71.81	71.31	-2.80%	803,373
Jan 22, 2026	74.00	75.60	72.36	73.88	73.36	0.19%	828,413
Jan 21, 2026	77.04	79.14	73.24	73.74	73.23	-4.28%	1,323,928
Jan 20, 2026	81.25	81.51	76.20	77.04	76.50	-5.18%	729,652