S.M. Gold

S.M. Gold Ltd Historical Data

NSEBSE

₹16.83

(0.30%)

Jun 20, 2025|12:00:00 AM

Invest wise with Expert advice

From Date

21/05/2025

To Date

21/06/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
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
02-Jun-2025	16.52	16.99	16.5	16.55	150	3,59,156	17,631
03-Jun-2025	16.55	16.79	15.55	16.41	130	3,88,468	17,049
04-Jun-2025	16.48	17.25	16.48	16.63	115	3,57,164	12,665
05-Jun-2025	17.24	17.24	16.11	16.79	123	3,16,108	11,439
06-Jun-2025	16.73	16.92	16.5	16.71	88	1,32,943	5,455
09-Jun-2025	16.45	17.15	16.45	16.63	125	3,18,027	13,008
10-Jun-2025	16.79	17.09	16.06	16.83	116	1,78,437	7,749
11-Jun-2025	16.58	17.14	16.58	16.7	150	4,78,828	21,004
12-Jun-2025	17.14	17.35	16.63	17.07	135	4,73,417	20,006
13-Jun-2025	17.45	17.5	16.7	17.37	124	4,02,640	17,839
16-Jun-2025	17.83	17.83	17.01	17.3	124	4,91,016	17,683
17-Jun-2025	17.73	17.73	17.01	17.04	83	97,665	4,122
18-Jun-2025	17.19	17.39	16.9	17.18	67	1,11,591	5,291
19-Jun-2025	16.95	17.47	16.11	16.78	133	3,32,657	13,635
20-Jun-2025	16.51	17.36	16.51	16.83	85	1,13,876	4,460

S.M. Gold: Related NEWS

No Record Found

Invest wise with Expert advice