Zerodha Mutual Fund - Zerodha Nifty Smallcap 100 ETF (NSE:SML100CASE)
India · Delayed Price · Currency is INR 8.86
-0.03 (-0.34%)
At close: Apr 2, 2026
NSE:SML100CASE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 2, 2026 | 9.15 | 9.15 | 8.61 | 8.86 | 8.86 | -0.34% | 2,510,088 |
| Apr 1, 2026 | 8.88 | 8.99 | 8.55 | 8.89 | 8.89 | 3.13% | 1,806,090 |
| Mar 30, 2026 | 8.61 | 8.97 | 8.58 | 8.62 | 8.62 | -2.93% | 8,247,028 |
| Mar 27, 2026 | 9.25 | 9.25 | 8.73 | 8.88 | 8.88 | -1.11% | 3,240,550 |
| Mar 25, 2026 | 9.01 | 9.06 | 8.75 | 8.98 | 8.98 | 2.63% | 4,130,025 |
| Mar 24, 2026 | 8.82 | 8.85 | 8.56 | 8.75 | 8.75 | 2.22% | 3,196,758 |
| Mar 23, 2026 | 9.18 | 9.18 | 8.50 | 8.56 | 8.56 | -3.93% | 6,599,857 |
| Mar 20, 2026 | 8.95 | 9.18 | 8.88 | 8.91 | 8.91 | -0.45% | 1,204,737 |
| Mar 19, 2026 | 9.10 | 9.10 | 8.88 | 8.95 | 8.95 | -2.19% | 2,021,720 |
| Mar 18, 2026 | 9.24 | 9.24 | 9.02 | 9.15 | 9.15 | 1.44% | 1,176,023 |
| Mar 17, 2026 | 9.24 | 9.24 | 8.91 | 9.02 | 9.02 | 0.56% | 2,014,844 |
| Mar 16, 2026 | 8.85 | 9.29 | 8.75 | 8.97 | 8.97 | -0.55% | 1,597,025 |
| Mar 13, 2026 | 9.45 | 9.45 | 8.97 | 9.02 | 9.02 | -2.28% | 3,147,979 |
| Mar 12, 2026 | 9.57 | 9.57 | 9.11 | 9.23 | 9.23 | -0.65% | 1,048,574 |
| Mar 11, 2026 | 9.59 | 9.59 | 9.25 | 9.29 | 9.29 | -0.75% | 1,491,369 |
| Mar 10, 2026 | 9.41 | 9.60 | 9.11 | 9.36 | 9.36 | 2.41% | 623,788 |
| Mar 9, 2026 | 9.75 | 9.75 | 9.01 | 9.14 | 9.14 | -2.14% | 3,124,971 |
| Mar 6, 2026 | 9.58 | 9.63 | 9.30 | 9.34 | 9.34 | -0.11% | 764,366 |
| Mar 5, 2026 | 8.95 | 9.50 | 8.95 | 9.35 | 9.35 | 1.30% | 982,212 |
| Mar 4, 2026 | 9.70 | 9.70 | 9.05 | 9.23 | 9.23 | -2.02% | 2,787,603 |
| Mar 2, 2026 | 9.87 | 9.87 | 9.26 | 9.42 | 9.42 | -1.67% | 3,049,198 |
| Feb 27, 2026 | 9.80 | 9.80 | 9.55 | 9.58 | 9.58 | -1.03% | 846,456 |
| Feb 26, 2026 | 9.98 | 9.98 | 9.65 | 9.68 | 9.68 | -0.10% | 759,622 |
| Feb 25, 2026 | 9.90 | 9.90 | 9.62 | 9.69 | 9.69 | 0.83% | 1,251,459 |
| Feb 24, 2026 | 9.46 | 9.77 | 9.46 | 9.61 | 9.61 | -0.31% | 3,300,434 |
| Feb 23, 2026 | 9.86 | 9.91 | 9.45 | 9.64 | 9.64 | 0.21% | 1,399,714 |
| Feb 20, 2026 | 9.78 | 9.90 | 9.60 | 9.62 | 9.62 | -0.10% | 757,734 |
| Feb 19, 2026 | 9.84 | 9.84 | 9.49 | 9.63 | 9.63 | -1.23% | 948,193 |
| Feb 18, 2026 | 9.52 | 9.77 | 9.52 | 9.75 | 9.75 | 0.41% | 504,249 |
| Feb 17, 2026 | 9.95 | 9.95 | 9.63 | 9.71 | 9.71 | 0.52% | 421,047 |
| Feb 16, 2026 | 9.93 | 9.93 | 9.40 | 9.66 | 9.66 | 0.21% | 919,544 |
| Feb 13, 2026 | 9.81 | 10.00 | 9.58 | 9.64 | 9.64 | -1.73% | 2,375,048 |
| Feb 12, 2026 | 10.15 | 10.15 | 9.70 | 9.81 | 9.81 | -0.61% | 830,831 |
| Feb 11, 2026 | 10.18 | 10.18 | 9.81 | 9.87 | 9.87 | -0.10% | 531,626 |
| Feb 10, 2026 | 10.10 | 10.10 | 9.78 | 9.88 | 9.88 | 0.61% | 1,004,435 |
| Feb 9, 2026 | 9.85 | 9.85 | 8.80 | 9.82 | 9.82 | 2.72% | 2,568,390 |
| Feb 6, 2026 | 9.80 | 9.80 | 9.43 | 9.56 | 9.56 | -0.42% | 1,590,392 |
| Feb 5, 2026 | 10.01 | 10.01 | 9.56 | 9.60 | 9.60 | -1.23% | 1,077,204 |
| Feb 4, 2026 | 9.91 | 9.91 | 9.58 | 9.72 | 9.72 | 1.04% | 1,570,537 |
| Feb 3, 2026 | 9.64 | 9.90 | 9.40 | 9.62 | 9.62 | 2.78% | 3,582,954 |
| Feb 2, 2026 | 9.49 | 9.49 | 9.14 | 9.36 | 9.36 | 0.32% | 1,454,745 |
| Feb 1, 2026 | 9.82 | 9.82 | 9.13 | 9.33 | 9.33 | -2.10% | 2,114,222 |
| Jan 30, 2026 | 9.80 | 9.80 | 9.35 | 9.53 | 9.53 | 0.21% | 1,163,290 |
| Jan 29, 2026 | 9.79 | 9.79 | 9.44 | 9.51 | 9.51 | 0.11% | 1,353,768 |
| Jan 28, 2026 | 9.57 | 9.57 | 9.15 | 9.50 | 9.50 | 2.26% | 1,305,851 |
| Jan 27, 2026 | 9.55 | 9.57 | 9.17 | 9.29 | 9.29 | 0.32% | 1,224,685 |
| Jan 23, 2026 | 9.71 | 9.71 | 9.21 | 9.26 | 9.26 | -1.80% | 1,984,460 |
| Jan 22, 2026 | 9.63 | 9.63 | 9.35 | 9.43 | 9.43 | 0.86% | 1,103,096 |
| Jan 21, 2026 | 9.73 | 9.73 | 9.25 | 9.35 | 9.35 | -1.06% | 2,017,604 |
| Jan 20, 2026 | 9.61 | 9.90 | 9.40 | 9.45 | 9.45 | -2.68% | 2,269,599 |