NSE:SMCGLOBAL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 17, 2026	81.25	82.00	79.21	81.67	81.67	0.23%	778,427
Jul 16, 2026	80.15	82.75	79.68	81.48	81.48	1.74%	965,689
Jul 15, 2026	79.50	80.74	78.97	80.09	80.09	0.81%	591,562
Jul 14, 2026	76.01	80.90	75.52	79.45	79.45	3.80%	2,380,954
Jul 13, 2026	74.99	77.50	73.88	76.54	76.54	1.94%	1,104,487
Jul 10, 2026	71.48	76.00	70.81	75.08	75.08	6.56%	1,810,127
Jul 9, 2026	68.97	70.86	68.67	70.46	70.46	2.41%	166,834
Jul 8, 2026	70.22	71.68	68.00	68.80	68.80	-3.34%	342,580
Jul 7, 2026	72.35	72.35	70.17	71.18	71.18	0.01%	491,048
Jul 6, 2026	69.90	71.85	68.96	71.17	71.17	2.54%	247,044
Jul 3, 2026	71.26	71.43	69.02	69.41	69.41	-2.12%	135,798
Jul 2, 2026	71.40	72.15	69.56	70.91	70.91	0.27%	762,394
Jul 1, 2026	70.03	72.15	70.03	70.72	70.72	0.68%	301,065
Jun 30, 2026	70.35	71.38	69.37	70.24	70.24	-0.97%	516,538
Jun 29, 2026	72.60	72.60	69.70	70.93	70.93	-1.85%	448,007
Jun 25, 2026	73.90	74.39	71.03	72.27	72.27	-1.32%	459,088
Jun 24, 2026	74.30	74.80	72.55	73.24	73.24	-0.83%	445,347
Jun 23, 2026	73.42	74.32	72.50	73.85	73.85	-0.18%	1,251,548
Jun 22, 2026	71.65	74.80	69.65	73.98	73.98	2.62%	1,891,776
Jun 19, 2026	72.99	72.99	70.06	72.09	72.09	-0.69%	449,315
Jun 18, 2026	73.40	73.69	71.47	72.59	72.59	-0.58%	520,088
Jun 17, 2026	72.90	73.38	72.07	73.01	73.01	0.37%	458,743
Jun 16, 2026	73.70	73.79	71.79	72.74	72.74	-0.51%	639,643
Jun 15, 2026	71.85	73.98	70.56	73.11	73.11	2.05%	1,016,558
Jun 12, 2026	73.60	73.80	71.04	72.24	71.64	1.57%	1,051,304
Jun 11, 2026	68.01	73.50	66.17	71.12	70.53	4.57%	2,522,843
Jun 10, 2026	66.53	69.89	65.10	68.01	67.45	3.05%	1,114,941
Jun 9, 2026	65.80	68.00	64.22	66.00	65.45	1.73%	1,928,367
Jun 8, 2026	59.03	66.00	59.03	64.88	64.34	8.35%	1,796,845
Jun 5, 2026	60.00	60.90	58.45	59.88	59.38	1.11%	424,300
Jun 4, 2026	60.38	60.38	59.05	59.22	58.73	-1.42%	132,825
Jun 3, 2026	60.86	60.86	58.50	60.07	59.57	-0.32%	231,372
Jun 2, 2026	58.11	61.04	58.11	60.26	59.76	1.33%	257,560
Jun 1, 2026	61.23	62.50	59.10	59.47	58.98	-3.32%	181,388
May 29, 2026	61.00	61.99	61.00	61.51	61.00	-0.02%	135,213
May 27, 2026	61.50	63.27	60.71	61.52	61.01	-0.63%	249,474
May 26, 2026	62.15	62.97	61.63	61.91	61.40	-0.37%	124,631
May 25, 2026	62.85	63.58	62.00	62.14	61.62	-0.67%	729,016
May 22, 2026	63.40	63.40	62.16	62.56	62.04	-0.16%	111,220
May 21, 2026	63.01	63.80	62.40	62.66	62.14	-0.30%	74,876
May 20, 2026	62.00	63.48	62.00	62.85	62.33	0.29%	101,888
May 19, 2026	63.00	64.19	62.41	62.67	62.15	-0.70%	110,198
May 18, 2026	64.36	64.69	62.18	63.11	62.59	-3.00%	120,673
May 15, 2026	63.28	65.39	61.76	65.06	64.52	3.58%	463,953
May 14, 2026	61.81	62.99	61.75	62.81	62.29	1.14%	131,850
May 13, 2026	61.50	62.90	60.40	62.10	61.58	1.67%	186,582
May 12, 2026	64.25	64.89	60.50	61.08	60.57	-4.93%	299,013
May 11, 2026	65.49	65.99	63.76	64.25	63.72	-1.89%	161,220
May 8, 2026	67.00	67.20	64.37	65.49	64.95	-1.49%	262,453
May 7, 2026	66.60	69.40	65.56	66.48	65.93	0.47%	738,427