Smart Finsec

Smart Finsec Ltd Historical Data

NSEBSE

₹9.31

(-0.21%)

Nov 20, 2025|09:23:00 AM

Invest wise with Expert advice

From Date

20/10/2025

To Date

20/11/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
21-Oct-2025	10.15	10.6	9.78	10.38	140	1,68,784	14,632
23-Oct-2025	10.59	10.59	9.6	10.3	209	2,34,732	18,855
24-Oct-2025	10.3	10.3	9.75	9.93	161	1,53,569	13,296
27-Oct-2025	9.82	11	9.82	10.48	250	5,53,017	40,327
28-Oct-2025	10.88	10.88	10.15	10.28	149	1,71,008	13,072
29-Oct-2025	10.15	10.75	9.36	9.81	196	2,78,871	21,878
30-Oct-2025	9.9	10.31	9.36	10.12	209	4,10,616	30,772
31-Oct-2025	10.58	10.58	10.15	10.22	129	2,22,062	14,127
03-Nov-2025	10.22	10.48	9.51	10.23	145	1,15,816	7,205
04-Nov-2025	10.48	10.48	9.05	9.96	176	4,59,534	28,969
06-Nov-2025	9.97	10.27	9.51	9.72	173	2,56,726	17,870
07-Nov-2025	10.14	10.14	9.63	9.98	135	1,38,779	9,189
10-Nov-2025	9.4	10.09	9.4	9.8	157	1,53,520	12,363
11-Nov-2025	10	10	9.65	9.96	91	65,928	5,034
12-Nov-2025	9.8	10	9.6	9.79	167	1,52,068	9,799
13-Nov-2025	9.98	10	9.76	9.92	71	1,02,335	10,080
14-Nov-2025	9.91	10.2	9.43	9.79	119	2,01,579	12,647
17-Nov-2025	10.2	10.2	9.5	9.64	150	1,58,948	12,067
18-Nov-2025	9.47	9.74	9.47	9.49	105	1,57,679	13,793
19-Nov-2025	9.34	9.67	9.3	9.33	146	1,24,224	9,764

Smart Finsec: Related NEWS

No Record Found

Invest wise with Expert advice