NSE:SMCGLOBAL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 11, 2026	95.90	100.20	95.00	97.11	97.11	1.70%	1,795,092
Nov 9, 2026	95.20	97.74	94.15	95.49	95.49	1.09%	1,324,220
Nov 8, 2026	94.45	96.00	93.00	94.46	94.46	0.71%	409,699
Nov 6, 2026	95.14	95.14	92.26	93.79	93.79	0.39%	573,533
Nov 5, 2026	94.18	94.99	91.15	93.43	93.43	0.04%	1,490,908
Nov 4, 2026	89.70	93.95	89.20	93.39	93.39	3.25%	968,329
Nov 3, 2026	92.60	95.51	89.01	90.45	90.45	-2.03%	1,739,377
Nov 2, 2026	91.97	93.67	91.00	92.32	92.32	1.67%	811,937
Oct 30, 2026	93.35	93.35	90.00	90.80	90.80	-2.01%	695,719
Oct 29, 2026	90.90	94.58	90.50	92.66	92.66	2.69%	1,565,504
Oct 28, 2026	93.61	93.61	89.15	90.23	90.23	-1.77%	2,592,783
Oct 27, 2026	94.26	101.01	91.01	91.86	91.86	-2.55%	3,706,431
Oct 26, 2026	96.00	103.22	92.20	94.26	94.26	-1.42%	4,236,716
Oct 23, 2026	101.97	102.10	95.00	95.62	95.62	-6.22%	1,864,865
Oct 22, 2026	102.70	104.11	99.41	101.96	101.96	-1.73%	1,289,246
Oct 21, 2026	108.00	108.37	102.09	103.75	103.75	-3.63%	1,502,949
Oct 19, 2026	110.62	112.50	105.10	107.66	107.66	-2.23%	1,944,396
Oct 16, 2026	110.49	116.39	108.15	110.11	110.11	1.55%	8,594,649
Oct 15, 2026	115.17	119.40	107.50	108.43	108.43	-5.86%	6,353,077
Oct 14, 2026	117.00	122.45	114.26	115.18	115.18	-1.88%	4,858,493
Oct 13, 2026	113.08	120.35	111.17	117.39	117.39	2.73%	7,197,537
Oct 12, 2026	117.49	122.55	112.20	114.27	114.27	-1.45%	18,136,347
Oct 9, 2026	107.83	124.00	106.90	115.95	115.95	7.53%	82,142,124
Oct 8, 2026	110.83	111.00	106.00	107.83	107.83	-2.19%	3,775,916
Oct 7, 2026	112.97	114.22	109.10	110.24	110.24	-0.28%	6,234,957
Oct 6, 2026	119.40	120.00	107.67	110.55	110.55	-3.45%	29,982,670
Oct 5, 2026	100.00	118.80	96.22	114.50	114.50	15.59%	85,008,570
Oct 1, 2026	95.00	102.68	93.50	99.06	99.06	4.85%	9,500,246
Sep 30, 2026	93.00	96.24	91.17	94.48	94.48	1.61%	6,836,896
Sep 29, 2026	97.00	107.00	89.40	92.98	92.98	-4.37%	24,531,586
Sep 28, 2026	86.04	100.98	84.86	97.23	97.23	13.59%	26,689,199
Sep 25, 2026	84.96	86.60	84.16	85.60	85.60	0.62%	892,402
Sep 24, 2026	87.00	87.40	83.35	85.07	85.07	-2.38%	820,006
Sep 23, 2026	82.43	89.80	82.35	87.14	87.14	5.71%	2,330,867
Sep 22, 2026	81.99	82.88	80.76	82.43	82.43	1.10%	641,242
Sep 21, 2026	81.57	82.36	80.51	81.53	81.53	0.73%	355,859
Sep 18, 2026	82.00	83.70	80.21	80.94	80.94	-2.33%	467,005
Sep 17, 2026	80.97	83.47	80.43	82.87	82.87	2.85%	1,239,264
Sep 16, 2026	81.93	82.04	78.83	80.57	80.57	-1.67%	959,934
Sep 15, 2026	86.47	87.29	81.16	81.94	81.94	-4.72%	1,251,208
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