S.M. Gold

S.M. Gold Ltd Historical Data

NSEBSE

₹20.15

(16.81%)

Jan 14, 2026|12:00:00 AM

Invest wise with Expert advice

From Date

14/12/2025

To Date

14/01/2026

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
15-Dec-2025	12.02	13.4	12.02	12.8	119	1,78,873	9,697
16-Dec-2025	12.54	12.94	12.54	12.92	89	58,006	3,687
17-Dec-2025	13	13	12.54	12.78	52	47,383	3,004
18-Dec-2025	12.54	12.89	12.54	12.73	66	52,960	3,840
19-Dec-2025	13.25	13.25	12.5	12.54	97	1,27,949	9,865
22-Dec-2025	12.02	12.74	10.9	11.9	182	3,31,050	22,254
23-Dec-2025	11.66	12.25	11.66	11.82	95	1,41,036	10,930
24-Dec-2025	12.49	12.49	11.9	11.94	116	1,25,764	7,488
26-Dec-2025	12.2	12.43	11.9	12.11	99	1,32,276	10,272
29-Dec-2025	12.35	13.85	12.27	12.52	158	1,67,584	10,015
30-Dec-2025	13.4	13.4	12.65	12.72	139	1,25,930	8,328
31-Dec-2025	12.02	12.75	11.35	12.18	159	4,05,557	15,859
01-Jan-2026	12	12.5	12	12.12	106	1,20,989	8,579
02-Jan-2026	12	12.7	12	12.48	99	1,29,646	5,221
05-Jan-2026	12.65	12.74	12.12	12.69	101	1,09,928	5,662
06-Jan-2026	12.7	12.74	12.15	12.36	83	72,306	4,769
07-Jan-2026	12.17	12.49	11.95	12.27	97	1,82,383	12,734
08-Jan-2026	12.1	12.46	11.82	12.13	87	57,785	3,781
09-Jan-2026	12.43	14.55	12.26	13.02	474	25,19,087	96,393
12-Jan-2026	13.42	15.25	13.42	14.38	896	33,91,575	1,31,639
13-Jan-2026	14.5	17.25	14.5	17.25	475	32,10,157	1,33,081

S.M. Gold: Related NEWS

No Record Found

Invest wise with Expert advice