S.M. Gold

S.M. Gold Ltd Historical Data

NSEBSE

₹16.7

(-1.12%)

May 30, 2025|12:00:00 AM

Invest wise with Expert advice

From Date

01/05/2025

To Date

01/06/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
02-May-2025	17.99	17.99	16.5	17.3	144	1,79,991	7,915
05-May-2025	17.7	18.44	17	17.75	157	4,75,831	17,595
06-May-2025	18.44	18.44	17.08	17.52	172	5,40,116	21,830
07-May-2025	17.52	17.52	16.53	17.03	281	8,75,561	16,497
08-May-2025	16.65	17.49	16.65	16.88	145	4,03,748	7,491
09-May-2025	16.75	17.48	16	16.52	159	3,36,437	15,373
12-May-2025	16.99	17.34	16.05	17.12	167	6,06,903	28,303
13-May-2025	17.54	17.54	16.76	17.24	114	3,22,905	13,307
14-May-2025	17.39	17.49	16.95	17.37	81	2,25,200	11,186
15-May-2025	17.56	17.99	17.05	17.28	112	3,84,947	11,196
16-May-2025	17.8	17.8	17.11	17.53	115	3,33,298	13,452
19-May-2025	17.75	19	17.25	17.7	302	16,13,221	60,936
20-May-2025	18.1	18.2	16.9	17.06	468	18,83,583	47,613
21-May-2025	17	17.4	16.5	17.13	145	4,32,514	12,904
22-May-2025	16.78	17.47	16.78	17.16	103	2,09,604	10,499
23-May-2025	17.47	17.47	15.11	17.18	193	4,77,354	17,710
26-May-2025	16.52	17.44	16.52	16.99	120	1,66,997	8,491
27-May-2025	16.99	17.2	16.75	16.94	106	93,146	4,183
28-May-2025	16.99	18	16.57	17.28	154	3,71,047	17,274
29-May-2025	17.25	17.25	16.76	16.89	106	2,55,638	14,938
30-May-2025	17.4	17.4	16.51	16.7	130	3,08,030	15,897

S.M. Gold: Related NEWS

No Record Found

Invest wise with Expert advice