Smart Finsec

Smart Finsec Ltd Historical Data

NSEBSE

₹13.56

(-0.73%)

Jun 3, 2025|12:00:00 AM

Invest wise with Expert advice

From Date

03/05/2025

To Date

03/06/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
05-May-2025	14.85	14.85	14.2	14.41	161	4,26,274	24,166
06-May-2025	14.49	14.49	13.16	13.5	232	3,97,060	23,275
07-May-2025	12.5	13.8	12.5	13.4	199	3,23,236	18,585
08-May-2025	12.99	13.94	12.99	13.21	146	2,10,008	11,077
09-May-2025	12.05	13.5	12.01	12.81	149	1,77,287	9,765
12-May-2025	13.49	14.46	13.45	14.3	215	4,89,997	29,841
13-May-2025	14.3	15.15	13	13.63	238	6,83,401	34,150
14-May-2025	14.32	14.32	13.9	14.2	171	2,63,430	14,157
15-May-2025	14.5	14.72	13.52	14.28	202	3,20,816	16,228
16-May-2025	13.9	14.9	13.9	14.24	165	3,31,432	13,944
19-May-2025	13.72	14.7	13.72	14.05	178	2,70,877	13,736
20-May-2025	14	14	13.7	13.73	196	5,41,591	26,429
21-May-2025	14.33	14.33	13.71	13.83	99	1,67,638	8,716
22-May-2025	13.82	14.09	13.51	13.65	150	2,45,062	12,769
23-May-2025	13.5	14.2	13.5	14.05	205	3,10,197	16,339
26-May-2025	13.7	14.4	13.7	13.89	187	3,24,327	15,061
27-May-2025	13.44	13.85	13.44	13.67	185	2,37,357	12,132
28-May-2025	13.45	14.05	13.45	13.82	139	1,72,924	9,668
29-May-2025	13.75	14	13.52	13.54	207	4,14,199	22,531
30-May-2025	13.81	13.99	13.57	13.81	138	2,92,060	15,360
02-Jun-2025	13.81	13.95	13.5	13.66	206	2,69,644	14,843

Smart Finsec: Related NEWS

No Record Found

Invest wise with Expert advice