NSE:SMCGLOBAL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 11, 2026	84.50	87.59	84.29	86.00	86.00	0.42%	3,491,875
Sep 10, 2026	84.00	95.00	82.50	85.64	85.64	2.04%	35,904,423
Sep 9, 2026	85.00	85.47	83.22	83.93	83.93	-1.62%	804,605
Sep 8, 2026	86.00	86.77	83.39	85.31	85.31	0.42%	1,381,128
Sep 7, 2026	79.01	85.40	79.01	84.95	84.95	4.55%	3,923,881
Sep 4, 2026	79.99	81.90	79.00	81.25	81.25	2.30%	865,274
Sep 3, 2026	79.37	80.40	79.02	79.42	79.42	0.06%	416,635
Sep 2, 2026	79.85	79.90	78.31	79.37	79.37	-0.35%	263,104
Sep 1, 2026	80.00	81.27	79.10	79.65	79.65	0.47%	366,463
Aug 31, 2026	79.40	80.90	78.65	79.28	79.28	0.10%	440,367
Aug 28, 2026	78.77	80.28	77.66	79.20	79.20	0.75%	350,990
Aug 27, 2026	79.70	80.00	78.12	78.61	78.61	-0.82%	283,462
Aug 26, 2026	78.53	79.58	78.53	79.26	79.26	0.48%	291,869
Aug 25, 2026	79.51	80.84	78.50	78.88	78.88	-1.07%	165,780
Aug 24, 2026	81.01	81.22	78.67	79.73	79.73	-1.73%	157,454
Aug 21, 2026	81.10	82.49	80.56	81.13	81.13	-	391,252
Aug 20, 2026	81.90	83.59	80.00	81.13	81.13	-0.25%	1,113,126
Aug 19, 2026	80.69	81.50	79.90	81.33	81.33	0.79%	237,097
Aug 18, 2026	80.00	81.34	79.82	80.69	80.69	0.35%	433,148
Aug 17, 2026	79.26	81.89	78.15	80.41	80.41	1.20%	464,918
Aug 14, 2026	79.00	79.89	78.55	79.46	79.46	0.49%	636,425
Aug 13, 2026	78.85	79.40	78.52	79.07	79.07	0.04%	238,682
Aug 12, 2026	79.13	79.83	77.13	79.04	79.04	-0.48%	217,678
Aug 11, 2026	78.82	79.90	78.10	79.42	79.42	0.04%	350,170
Aug 10, 2026	79.00	80.25	78.43	79.39	79.39	-0.19%	607,405
Aug 7, 2026	80.10	80.79	78.28	79.54	79.54	-1.32%	367,186
Aug 6, 2026	80.40	81.00	79.52	80.60	80.60	1.00%	1,033,229
Aug 5, 2026	79.46	81.80	78.00	79.80	79.80	0.43%	1,232,169
Aug 4, 2026	79.50	80.52	78.62	79.46	79.46	-0.60%	241,163
Aug 3, 2026	81.90	81.90	79.40	79.94	79.94	-1.10%	606,571
Jul 31, 2026	82.00	82.76	77.20	80.83	80.83	-0.87%	1,307,657
Jul 30, 2026	79.90	82.60	78.40	81.54	81.54	1.89%	1,418,168
Jul 29, 2026	80.47	81.20	78.37	80.03	80.03	0.20%	1,416,310
Jul 28, 2026	75.16	80.90	75.01	79.87	79.87	4.67%	1,051,131
Jul 27, 2026	76.00	77.65	75.41	76.31	76.31	1.13%	323,030
Jul 24, 2026	77.28	77.41	74.78	75.46	75.46	-3.09%	287,924
Jul 23, 2026	79.00	80.24	75.30	77.87	77.87	-2.41%	659,694
Jul 22, 2026	78.88	81.10	77.41	79.79	79.79	0.90%	474,843
Jul 21, 2026	80.54	81.48	78.20	79.08	79.08	-1.81%	346,733
Jul 20, 2026	81.15	83.00	79.66	80.54	80.54	-1.38%	427,997
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