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 ()
28-Jun-2022 77.90 77.90 71.80 72.40 273 0.68 5,738 6.10 -5.50
27-Jun-2022 74.10 79.70 73.40 75 329 1.28 10,750 6.25 0.90
24-Jun-2022 72.10 76.80 72.10 76 239 0.62 3,074 4.70 3.90
23-Jun-2022 75.80 81.90 75.80 75.80 94 0.38 4,155 6.10 0
22-Jun-2022 80.50 82.50 79.80 79.80 70 0.16 1,274 2.70 -0.80
21-Jun-2022 92 92 83.90 83.90 353 1.32 9,650 8.10 -8.10
20-Jun-2022 92.60 92.60 85.40 88.30 742 2.99 15,674 7.25 -4.30
17-Jun-2022 88.20 88.20 79.80 88.20 658 3.33 23,971 8.40 0
16-Jun-2022 84 84 84 84 85 1.04 9,393 0 0
15-Jun-2022 80 80 80 80 16 0.16 1,998 0 0
14-Jun-2022 76.20 76.20 76.20 76.20 21 0.23 3,066 0 0
13-Jun-2022 72.60 72.60 72.60 72.60 50 0.23 3,209 0 0
10-Jun-2022 69.10 69.20 69.10 69.20 25 0.31 4,452 0.05 0.05
09-Jun-2022 65.90 65.90 65.90 65.90 26 0.13 1,975 0.05 0.05
08-Jun-2022 62.60 62.80 61 62.80 89 0.18 2,834 1.80 0.25
07-Jun-2022 58.90 60.80 57.40 59.90 181 0.38 4,389 3.45 0.95
06-Jun-2022 62 62.20 57.20 58.90 377 0.74 7,360 5 -3.10
03-Jun-2022 59.60 63.90 59.60 59.60 464 1.10 10,214 4.25 0
02-Jun-2022 62.90 64.50 62.70 62.70 157 0.36 5,376 1.80 -0.20
01-Jun-2022 72.40 72.40 66 66 226 1.08 14,790 6.45 -6.50
31-May-2022 74.20 74.20 68.30 69.40 359 0.76 4,586 5.90 -4.80
30-May-2022 75.80 75.80 70.60 71.90 312 0.95 9,445 5.20 -4

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