S.M. Gold

S.M. Gold Ltd Historical Data

NSEBSE

₹11.9

(0.68%)

Dec 24, 2025|04:01:00 PM

Invest wise with Expert advice

From Date

24/11/2025

To Date

24/12/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
24-Nov-2025	14.49	14.49	13.8	13.82	51	45,237	3,113
25-Nov-2025	14.2	14.2	13.69	13.97	43	39,315	2,773
26-Nov-2025	13.8	13.99	13.6	13.75	76	1,67,262	8,695
27-Nov-2025	13.85	14.04	13.52	13.76	58	67,730	3,678
28-Nov-2025	13.6	13.93	13.6	13.74	45	27,490	1,828
01-Dec-2025	14	14	13.25	13.73	76	82,936	4,221
02-Dec-2025	13.55	13.86	13.3	13.33	75	2,02,369	12,717
03-Dec-2025	13.2	13.75	13.2	13.36	78	66,511	3,349
04-Dec-2025	13.2	13.55	13.2	13.48	66	86,915	5,597
05-Dec-2025	13.96	13.96	13.01	13.27	74	44,903	2,821
08-Dec-2025	13.54	13.59	13.25	13.45	77	83,135	4,765
09-Dec-2025	13.45	13.45	13	13.3	70	71,172	3,885
10-Dec-2025	13.1	13.44	13.06	13.3	64	48,761	3,337
11-Dec-2025	13.43	13.43	12.8	13.13	90	67,435	4,210
12-Dec-2025	13.39	13.44	12.85	13	82	1,38,010	10,556
15-Dec-2025	12.02	13.4	12.02	12.8	119	1,78,873	9,697
16-Dec-2025	12.54	12.94	12.54	12.92	89	58,006	3,687
17-Dec-2025	13	13	12.54	12.78	52	47,383	3,004
18-Dec-2025	12.54	12.89	12.54	12.73	66	52,960	3,840
19-Dec-2025	13.25	13.25	12.5	12.54	97	1,27,949	9,865
22-Dec-2025	12.02	12.74	10.9	11.9	182	3,31,050	22,254
23-Dec-2025	11.66	12.25	11.66	11.82	95	1,41,036	10,930

S.M. Gold: Related NEWS

No Record Found

Invest wise with Expert advice