SMC Global Securities Limited (NSE:SMCGLOBAL)
India · Delayed Price · Currency is INR 137.20
-0.78 (-0.57%)
Sep 12, 2025, 3:30 PM IST
SMC Global Securities Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 12, 2025 | 138.78 | 141.50 | 135.10 | 137.54 | 137.54 | -0.32% | 33,946 |
| Sep 11, 2025 | 134.00 | 143.56 | 134.00 | 137.98 | 137.98 | 2.25% | 155,814 |
| Sep 10, 2025 | 134.00 | 136.96 | 133.74 | 134.94 | 134.94 | -0.71% | 54,114 |
| Sep 9, 2025 | 136.07 | 137.42 | 132.91 | 135.91 | 135.91 | -0.12% | 19,727 |
| Sep 8, 2025 | 136.17 | 136.90 | 134.02 | 136.07 | 136.07 | -0.07% | 42,381 |
| Sep 5, 2025 | 135.00 | 138.90 | 133.30 | 136.17 | 136.17 | 0.28% | 24,436 |
| Sep 4, 2025 | 136.12 | 136.93 | 134.09 | 135.79 | 135.79 | -0.10% | 14,561 |
| Sep 3, 2025 | 137.65 | 137.65 | 135.00 | 135.92 | 135.92 | -0.28% | 17,007 |
| Sep 2, 2025 | 135.40 | 138.41 | 134.08 | 136.30 | 136.30 | 1.66% | 38,948 |
| Sep 1, 2025 | 128.85 | 136.00 | 128.85 | 134.08 | 134.08 | 3.04% | 45,092 |
| Aug 29, 2025 | 128.50 | 133.00 | 128.50 | 130.13 | 130.13 | 0.27% | 39,626 |
| Aug 28, 2025 | 130.10 | 133.29 | 128.16 | 129.78 | 129.78 | -2.41% | 42,084 |
| Aug 26, 2025 | 134.32 | 135.90 | 130.17 | 132.99 | 132.99 | -0.95% | 45,353 |
| Aug 25, 2025 | 135.30 | 136.94 | 132.80 | 134.26 | 134.26 | -0.99% | 67,763 |
| Aug 22, 2025 | 138.00 | 138.09 | 134.42 | 135.60 | 135.60 | -0.74% | 34,822 |
| Aug 21, 2025 | 136.10 | 139.54 | 136.01 | 136.61 | 136.61 | -0.31% | 56,882 |
| Aug 20, 2025 | 137.32 | 138.74 | 136.45 | 137.04 | 137.04 | -0.06% | 25,821 |
| Aug 19, 2025 | 139.74 | 139.74 | 135.65 | 137.12 | 137.12 | -1.07% | 93,137 |
| Aug 18, 2025 | 140.00 | 140.00 | 137.00 | 138.60 | 138.60 | 0.35% | 61,043 |
| Aug 14, 2025 | 138.30 | 139.62 | 136.35 | 138.11 | 138.11 | -1.29% | 58,369 |
| Aug 13, 2025 | 137.09 | 141.00 | 136.61 | 139.92 | 139.92 | 1.55% | 57,192 |
| Aug 12, 2025 | 136.70 | 140.00 | 135.76 | 137.79 | 137.79 | -0.73% | 56,964 |
| Aug 11, 2025 | 136.80 | 139.90 | 135.00 | 138.80 | 138.80 | 0.45% | 72,032 |
| Aug 8, 2025 | 138.20 | 140.31 | 136.16 | 138.18 | 138.18 | -1.06% | 34,953 |
| Aug 7, 2025 | 139.48 | 141.00 | 136.60 | 139.66 | 139.66 | 0.04% | 37,750 |
| Aug 6, 2025 | 136.49 | 142.02 | 131.83 | 139.60 | 139.60 | 2.28% | 89,232 |
| Aug 5, 2025 | 141.00 | 141.96 | 136.00 | 136.49 | 136.49 | -2.48% | 29,089 |
| Aug 4, 2025 | 145.80 | 148.80 | 138.16 | 139.96 | 139.96 | -0.48% | 43,494 |
| Aug 1, 2025 | 141.28 | 143.56 | 140.10 | 140.63 | 140.63 | -1.11% | 41,581 |
| Jul 31, 2025 | 140.48 | 145.98 | 140.48 | 142.21 | 142.21 | -1.04% | 48,212 |
| Jul 30, 2025 | 145.50 | 146.17 | 142.84 | 143.71 | 143.71 | -0.55% | 29,721 |
| Jul 29, 2025 | 147.96 | 149.35 | 142.85 | 144.50 | 144.50 | -2.34% | 77,868 |
| Jul 28, 2025 | 145.00 | 152.80 | 137.76 | 147.96 | 147.96 | 0.70% | 464,825 |
| Jul 25, 2025 | 152.00 | 152.00 | 143.61 | 146.93 | 146.93 | -2.44% | 96,931 |
| Jul 24, 2025 | 152.00 | 152.59 | 149.60 | 150.61 | 150.61 | -0.53% | 54,016 |
| Jul 23, 2025 | 149.70 | 152.90 | 145.70 | 151.42 | 151.42 | 0.46% | 294,761 |
| Jul 22, 2025 | 153.00 | 153.00 | 149.60 | 150.72 | 150.72 | -0.70% | 69,097 |
| Jul 21, 2025 | 150.00 | 154.09 | 148.65 | 151.78 | 151.78 | 1.26% | 89,016 |
| Jul 18, 2025 | 151.76 | 152.30 | 148.50 | 149.89 | 149.89 | -1.23% | 105,859 |
| Jul 17, 2025 | 152.00 | 153.30 | 151.19 | 151.76 | 151.76 | -0.89% | 89,339 |
| Jul 16, 2025 | 153.90 | 154.70 | 151.46 | 153.12 | 153.12 | 0.13% | 214,700 |
| Jul 15, 2025 | 150.60 | 154.30 | 150.31 | 152.92 | 152.92 | 1.72% | 111,478 |
| Jul 14, 2025 | 152.80 | 152.80 | 148.00 | 150.33 | 150.33 | -1.69% | 130,007 |
| Jul 11, 2025 | 153.30 | 154.90 | 149.91 | 152.91 | 152.91 | -0.25% | 205,993 |
| Jul 10, 2025 | 153.00 | 156.85 | 152.40 | 153.30 | 153.30 | 0.09% | 222,458 |
| Jul 9, 2025 | 155.29 | 155.29 | 151.57 | 153.16 | 153.16 | -0.39% | 134,583 |
| Jul 8, 2025 | 155.35 | 155.80 | 151.99 | 153.76 | 153.76 | 0.85% | 267,796 |
| Jul 7, 2025 | 154.79 | 154.79 | 149.80 | 152.46 | 152.46 | -0.81% | 191,125 |
| Jul 4, 2025 | 153.42 | 157.10 | 151.42 | 153.70 | 153.70 | 0.19% | 132,084 |
| Jul 3, 2025 | 154.00 | 156.89 | 152.60 | 153.41 | 153.41 | -1.39% | 150,251 |