Smart Finsec

Smart Finsec Ltd Historical Data

NSEBSE

₹12.86

(-0.85%)

Aug 5, 2025|12:00:00 AM

Invest wise with Expert advice

From Date

06/07/2025

To Date

06/08/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
07-Jul-2025	13.65	14.37	13.5	13.74	196	8,27,779	47,628
08-Jul-2025	13.74	14.29	13.2	13.71	141	2,06,473	10,849
09-Jul-2025	14.14	14.14	13.4	13.75	166	3,84,074	18,769
10-Jul-2025	13.9	13.9	13.57	13.6	130	3,36,858	21,317
11-Jul-2025	13.87	14.19	13.6	13.91	126	2,54,948	12,761
14-Jul-2025	13.65	14.18	13.6	13.67	129	1,60,394	9,497
15-Jul-2025	13.67	13.95	13.59	13.74	109	1,70,766	10,019
16-Jul-2025	13.54	13.84	13.44	13.5	146	2,38,047	13,990
17-Jul-2025	13.43	13.98	13.43	13.81	85	1,92,736	9,872
18-Jul-2025	13.88	13.88	13.51	13.52	97	1,59,405	10,600
21-Jul-2025	13.7	13.7	13.25	13.28	122	1,46,544	9,408
22-Jul-2025	13.3	13.58	13.12	13.21	108	1,60,398	8,909
23-Jul-2025	13.11	13.29	13.03	13.12	99	3,47,477	24,454
24-Jul-2025	13.84	13.84	13.11	13.3	157	6,49,795	23,664
25-Jul-2025	13.34	13.57	13.19	13.2	90	1,79,982	11,746
28-Jul-2025	13.11	13.3	11.65	12.85	228	4,55,003	20,682
29-Jul-2025	12.59	13.27	12.5	12.85	131	2,46,357	13,241
30-Jul-2025	12.85	13.8	12.7	13	131	2,92,915	17,819
31-Jul-2025	13.5	13.5	12.81	13.01	108	2,09,222	11,242
01-Aug-2025	12.86	13.4	12.8	12.99	84	1,57,177	8,983
04-Aug-2025	12.9	13.28	12.78	12.97	104	94,844	5,830
05-Aug-2025	13	13.28	12.83	12.86	122	1,04,363	5,309

Smart Finsec: Related NEWS

No Record Found

Invest wise with Expert advice