Home > Share Market > Stocks > S.M. Gold > Share Price History

S.M. Gold - Share Price History

S.M. Gold

CMP as on 01-Jan-70 5:30

0.00

Open

₹ 0.00

Turnover (lac)

Prev. Close

₹ 0.00

Day's Vol (shares)

Day's Range (₹)

₹ 0.00
₹ 0.00

S.M. Gold Historical Data

Go
Date Open
()
High
()
Low
()
Close
()
No. of Trades
()
Total Turnover
(in Lac Share)
Deliverable Quantity
(shares)
* Spread
H-L
()
C-O ()
16-May-2022 86.60 87.90 82.20 87.80 148 3.68 41,582 5.70 1.20
13-May-2022 85 85.80 79.20 83.70 390 1.10 4,296 6.65 -1.30
12-May-2022 82.50 87.80 82.50 83.30 204 0.65 4,116 5.30 0.80
11-May-2022 89.60 94.70 86.80 86.80 187 0.42 2,822 7.90 -2.80
10-May-2022 94.70 96.50 88.20 91.40 223 0.72 4,392 8.30 -3.40
09-May-2022 87 95.20 86.50 92.80 412 2.42 20,201 8.70 5.80
06-May-2022 95 95 90 90.70 226 1.38 13,027 4.95 -4.30
05-May-2022 85.20 94 85.20 93.10 404 1.98 14,055 8.80 7.90
04-May-2022 99.10 99.10 89.70 89.70 561 4.40 30,761 9.40 -9.40
02-May-2022 94.40 94.40 92.70 94.40 308 2.59 25,621 1.65 0
29-Apr-2022 84 89.90 81.40 89.90 313 1.66 16,364 8.50 5.95
28-Apr-2022 87 89.90 85.70 85.70 188 0.74 8,250 4.20 -1.30
27-Apr-2022 94 94.50 90.20 90.20 219 0.74 7,627 4.35 -3.80
26-Apr-2022 99.20 101 94.30 94.90 468 1.84 15,093 6.95 -4.40
25-Apr-2022 105 105 98 99.20 376 1.48 8,206 7 -5.80
22-Apr-2022 108 108 100 102 242 1.07 5,242 7.60 -5.50
21-Apr-2022 105 107 97.60 104 615 2.98 14,192 9.80 -0.90
20-Apr-2022 103 113 102 103 491 2.02 12,646 10.60 -0.50
19-Apr-2022 112 118 108 108 492 3 18,367 9.85 -4.60
18-Apr-2022 117 117 112 113 382 1.60 8,448 5.10 -3.60

OPEN A DEMAT ACCOUNT & Get
FREE Benefits Worth 5,000

Open Demat Account

  • 0

    Per Order for ETF & Mutual Funds Brokerage

  • 20

    Per Order for Delivery, Intraday, F&O, Currency & Commodity