S.M. Gold

S.M. Gold Ltd Historical Data

NSEBSE

₹15.58

(1.17%)

Aug 22, 2025|12:00:00 AM

Invest wise with Expert advice

From Date

22/07/2025

To Date

22/08/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
23-Jul-2025	16.67	16.67	16.3	16.42	48	20,716	1,219
24-Jul-2025	16.54	16.54	15.56	15.95	124	3,31,143	11,507
25-Jul-2025	15.57	16.48	15.57	16.1	73	51,199	2,354
28-Jul-2025	16.13	16.2	15.26	15.8	107	2,48,154	11,698
29-Jul-2025	15.48	16.2	15.48	15.74	84	1,66,728	7,787
30-Jul-2025	16.2	16.2	15.77	16.1	76	1,75,381	8,521
31-Jul-2025	15.87	16.43	15.87	16.02	46	51,873	3,098
01-Aug-2025	15.81	16.41	15.26	16.29	115	2,48,694	6,987
04-Aug-2025	16	16.29	16	16.15	67	77,819	4,370
05-Aug-2025	16.05	16.43	15.21	16.03	88	85,545	2,043
06-Aug-2025	16	16	15.3	15.69	99	1,81,198	9,458
07-Aug-2025	16.05	16.05	15.3	15.4	105	1,29,837	4,831
08-Aug-2025	15.25	15.67	15.06	15.4	69	90,077	4,785
11-Aug-2025	15.85	15.85	14.7	15.2	121	2,64,904	8,402
12-Aug-2025	15.59	15.69	15.03	15.25	78	91,223	4,941
13-Aug-2025	15.74	15.74	15.05	15.17	50	43,142	2,564
14-Aug-2025	15.58	15.58	15.07	15.36	76	1,70,071	9,798
18-Aug-2025	15.74	15.83	15.17	15.27	89	1,12,941	6,923
19-Aug-2025	15.17	15.57	15.1	15.4	75	1,19,578	6,896
20-Aug-2025	15.18	15.49	15.18	15.32	73	88,375	4,665
21-Aug-2025	15.02	15.74	15.02	15.4	83	1,43,548	7,239

S.M. Gold: Related NEWS

No Record Found

Invest wise with Expert advice