S.M. Gold

S.M. Gold Ltd Historical Data

NSEBSE

₹13.94

(-2.04%)

Jan 30, 2026|12:00:00 AM

Invest wise with Expert advice

From Date

31/12/2025

To Date

31/01/2026

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
01-Jan-2026	12	12.5	12	12.12	106	1,20,989	8,579
02-Jan-2026	12	12.7	12	12.48	99	1,29,646	5,221
05-Jan-2026	12.65	12.74	12.12	12.69	101	1,09,928	5,662
06-Jan-2026	12.7	12.74	12.15	12.36	83	72,306	4,769
07-Jan-2026	12.17	12.49	11.95	12.27	97	1,82,383	12,734
08-Jan-2026	12.1	12.46	11.82	12.13	87	57,785	3,781
09-Jan-2026	12.43	14.55	12.26	13.02	474	25,19,087	96,393
12-Jan-2026	13.42	15.25	13.42	14.38	896	33,91,575	1,31,639
13-Jan-2026	14.5	17.25	14.5	17.25	475	32,10,157	1,33,081
14-Jan-2026	19.7	20.7	18.1	20.15	3,183	2,31,63,427	3,57,975
16-Jan-2026	20.2	20.2	18.14	18.14	654	33,93,905	1,04,107
19-Jan-2026	16.56	17.21	16.33	16.33	249	13,29,896	56,805
20-Jan-2026	15.03	15.97	14.7	14.7	722	31,27,503	91,693
21-Jan-2026	14.05	14.53	13.97	13.97	341	16,30,202	64,617
22-Jan-2026	13.97	14.66	13.9	14.66	175	6,38,739	43,715
23-Jan-2026	14.66	15.35	14.1	15.25	191	2,82,411	19,063
27-Jan-2026	15.41	15.56	14.49	14.49	110	3,40,269	23,381
28-Jan-2026	13.81	15.21	13.77	14.91	188	6,18,057	42,425
29-Jan-2026	15.65	15.65	14.17	14.23	158	3,78,158	26,061
30-Jan-2026	14.08	14.2	13.52	13.94	141	4,89,535	35,761

S.M. Gold: Related NEWS

No Record Found

Invest wise with Expert advice