NSE:SMCGLOBAL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 22, 2026	63.40	63.40	62.16	62.56	62.56	-0.16%	111,220
May 21, 2026	63.01	63.80	62.40	62.66	62.66	-0.30%	74,876
May 20, 2026	62.00	63.48	62.00	62.85	62.85	0.29%	101,888
May 19, 2026	63.00	64.19	62.41	62.67	62.67	-0.70%	110,198
May 18, 2026	64.36	64.69	62.18	63.11	63.11	-3.00%	120,673
May 15, 2026	63.28	65.39	61.76	65.06	65.06	3.58%	463,953
May 14, 2026	61.81	62.99	61.75	62.81	62.81	1.14%	131,850
May 13, 2026	61.50	62.90	60.40	62.10	62.10	1.67%	186,582
May 12, 2026	64.25	64.89	60.50	61.08	61.08	-4.93%	299,013
May 11, 2026	65.49	65.99	63.76	64.25	64.25	-1.89%	161,220
May 8, 2026	67.00	67.20	64.37	65.49	65.49	-1.49%	262,453
May 7, 2026	66.60	69.40	65.56	66.48	66.48	0.47%	738,427
May 6, 2026	66.70	66.70	64.60	66.17	66.17	1.02%	193,357
May 5, 2026	66.89	66.89	64.00	65.50	65.50	-2.08%	418,713
May 4, 2026	68.98	68.98	64.16	66.89	66.89	-1.12%	483,337
Apr 30, 2026	67.97	68.25	65.50	67.65	67.65	-0.54%	325,964
Apr 29, 2026	66.00	69.99	65.69	68.02	68.02	2.87%	1,062,864
Apr 28, 2026	66.08	66.43	65.52	66.12	66.12	0.06%	414,896
Apr 27, 2026	66.25	67.00	65.12	66.08	66.08	0.23%	365,476
Apr 24, 2026	65.90	66.24	64.41	65.93	65.93	0.66%	850,091
Apr 23, 2026	64.50	66.00	63.51	65.50	65.50	0.92%	365,296
Apr 22, 2026	64.98	65.50	63.90	64.90	64.90	-0.09%	177,090
Apr 21, 2026	64.10	65.90	63.72	64.96	64.96	1.25%	349,021
Apr 20, 2026	66.00	66.19	63.50	64.16	64.16	-2.43%	349,912
Apr 17, 2026	63.16	66.36	63.16	65.76	65.76	3.09%	635,150
Apr 16, 2026	64.97	64.97	63.15	63.79	63.79	-0.14%	224,602
Apr 15, 2026	63.40	64.78	63.40	63.88	63.88	3.40%	283,808
Apr 13, 2026	61.50	62.90	60.30	61.78	61.78	-1.72%	296,026
Apr 10, 2026	62.20	64.00	62.20	62.86	62.86	1.08%	310,167
Apr 9, 2026	63.00	64.01	62.00	62.19	62.19	-1.63%	308,770
Apr 8, 2026	62.15	63.79	61.11	63.22	63.22	5.51%	870,041
Apr 7, 2026	61.90	62.37	59.10	59.92	59.92	-3.54%	433,783
Apr 6, 2026	61.50	62.55	60.20	62.12	62.12	0.57%	368,384
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