S.M. Gold

S.M. Gold Ltd Historical Data

NSEBSE

₹14.37

(1.13%)

Nov 14, 2025|12:00:00 AM

Invest wise with Expert advice

From Date

14/10/2025

To Date

14/11/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
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
23-Oct-2025	13.86	14.36	13.86	14.19	88	89,958	5,810
24-Oct-2025	13.86	14.58	13.45	13.77	127	1,72,363	12,110
27-Oct-2025	13.82	13.99	12.31	13.43	230	4,49,074	21,675
28-Oct-2025	13.46	13.8	13.01	13.7	112	1,75,651	10,538
29-Oct-2025	14.45	14.45	13.72	14.02	85	1,55,103	9,464
30-Oct-2025	14.02	14.23	13.76	14.03	65	85,105	4,132
31-Oct-2025	14.49	14.49	13.7	14.35	84	3,01,793	16,039
03-Nov-2025	14.98	15	13.5	14.06	182	6,10,213	26,121
04-Nov-2025	14.02	14.33	13.86	13.94	91	83,142	4,364
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

S.M. Gold: Related NEWS

No Record Found

Invest wise with Expert advice