S.M. Gold

S.M. Gold Ltd Historical Data

NSEBSE

₹14.99

(1.22%)

Oct 1, 2025|12:00:00 AM

Invest wise with Expert advice

From Date

02/09/2025

To Date

02/10/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
03-Sep-2025	15.88	15.9	15.25	15.47	116	3,96,446	12,719
04-Sep-2025	15.62	15.74	15.33	15.48	62	1,51,572	9,194
05-Sep-2025	15.33	15.58	14.9	15.08	111	2,42,039	14,859
08-Sep-2025	15.74	15.74	14.9	15.2	103	1,55,874	5,542
09-Sep-2025	15.74	15.74	15.01	15.2	93	85,987	3,671
10-Sep-2025	15.67	15.67	15.12	15.2	98	1,89,219	9,991
11-Sep-2025	15.69	15.69	14.9	15.03	149	3,11,082	13,251
12-Sep-2025	15.5	15.5	15.04	15.25	77	1,05,579	5,945
15-Sep-2025	15.74	15.74	13.56	15.13	157	4,45,039	21,751
16-Sep-2025	15.27	15.49	15.2	15.36	94	96,233	5,582
17-Sep-2025	15.44	15.44	14.21	15.29	134	3,45,800	16,433
18-Sep-2025	15.44	15.44	15.07	15.33	77	1,01,831	4,411
19-Sep-2025	15.26	15.44	15.03	15.06	99	2,28,626	9,695
22-Sep-2025	15.4	15.4	15.01	15.23	110	2,74,537	7,257
23-Sep-2025	15.4	15.4	15.03	15.28	90	1,13,000	6,353
24-Sep-2025	15.39	15.39	14.26	15.25	90	1,79,505	7,898
25-Sep-2025	15.03	15.39	14.61	15.18	62	71,536	3,405
26-Sep-2025	15.16	15.36	14.81	14.93	53	57,766	3,689
29-Sep-2025	14.62	15.34	14.5	14.79	122	2,24,966	11,577
30-Sep-2025	14.9	14.98	14.6	14.81	75	1,07,313	5,614
01-Oct-2025	15.19	15.19	14.95	14.99	79	94,820	4,742

S.M. Gold: Related NEWS

No Record Found

Invest wise with Expert advice