S.M. Gold

S.M. Gold Ltd Historical Data

NSEBSE

₹13.49

(0.07%)

Dec 5, 2025|12:24:00 PM

Invest wise with Expert advice

From Date

05/11/2025

To Date

05/12/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
06-Nov-2025	14.49	14.49	13.76	14.12	77	60,230	3,620
07-Nov-2025	14.25	14.62	14.11	14.37	102	2,09,614	8,203
10-Nov-2025	14.15	14.64	14.02	14.24	97	1,28,479	8,533
11-Nov-2025	14.72	14.72	13.8	13.86	109	1,34,566	8,424
12-Nov-2025	14.28	14.28	13.88	14	89	1,59,882	6,782
13-Nov-2025	13.88	14.43	13.88	14.21	105	2,02,831	7,075
14-Nov-2025	14.67	14.67	14.19	14.37	84	1,47,602	8,411
17-Nov-2025	14.5	14.5	13.45	14.04	137	3,72,215	16,795
18-Nov-2025	14.4	14.4	13.8	13.91	64	1,46,259	9,692
19-Nov-2025	13.97	14.08	13.76	13.88	85	1,02,573	5,817
20-Nov-2025	13.76	14.13	13.76	13.89	55	74,078	4,536
21-Nov-2025	13.89	13.89	13.68	13.77	66	1,64,916	9,810
24-Nov-2025	14.49	14.49	13.8	13.82	51	45,237	3,113
25-Nov-2025	14.2	14.2	13.69	13.97	43	39,315	2,773
26-Nov-2025	13.8	13.99	13.6	13.75	76	1,67,262	8,695
27-Nov-2025	13.85	14.04	13.52	13.76	58	67,730	3,678
28-Nov-2025	13.6	13.93	13.6	13.74	45	27,490	1,828
01-Dec-2025	14	14	13.25	13.73	76	82,936	4,221
02-Dec-2025	13.55	13.86	13.3	13.33	75	2,02,369	12,717
03-Dec-2025	13.2	13.75	13.2	13.36	78	66,511	3,349
04-Dec-2025	13.2	13.55	13.2	13.48	66	86,915	5,597

S.M. Gold: Related NEWS

No Record Found

Invest wise with Expert advice