S.M. Gold

S.M. Gold Ltd Historical Data

NSEBSE

₹14.19

(-1.25%)

Oct 23, 2025|12:00:00 AM

Invest wise with Expert advice

From Date

23/09/2025

To Date

23/10/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
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
03-Oct-2025	14.75	15.25	14.75	15.02	85	99,979	5,277
06-Oct-2025	15.41	15.41	14.85	14.9	69	87,461	4,969
07-Oct-2025	14.71	15.16	14.71	14.98	81	1,24,875	6,110
08-Oct-2025	15.1	15.1	14.5	14.56	105	3,00,101	19,117
09-Oct-2025	14.66	14.96	14.26	14.53	97	1,49,401	6,916
10-Oct-2025	14.5	14.84	14.25	14.59	78	55,187	3,114
13-Oct-2025	14.68	14.95	14.36	14.91	120	1,17,586	6,786
14-Oct-2025	14.9	14.9	14.16	14.35	115	1,43,612	9,148
15-Oct-2025	14.64	14.64	13.56	14.41	80	87,591	4,502
16-Oct-2025	14.5	14.5	14.1	14.41	115	3,03,676	17,544
17-Oct-2025	14.84	14.84	14.15	14.18	110	1,01,466	6,414
20-Oct-2025	14.41	14.41	13.6	13.99	114	1,26,818	7,753
21-Oct-2025	14.1	14.95	13.98	14.37	82	1,79,187	10,320

S.M. Gold: Related NEWS

No Record Found

Invest wise with Expert advice