Smart Finsec

Smart Finsec Ltd Historical Data

NSEBSE

₹9.22

(-1.50%)

Jan 2, 2026|12:00:00 AM

Invest wise with Expert advice

From Date

02/12/2025

To Date

02/01/2026

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
03-Dec-2025	9.02	9.12	8.75	8.88	100	49,797	3,410
04-Dec-2025	8.99	9.05	8.76	8.83	105	87,695	8,170
05-Dec-2025	8.85	9.05	8.8	8.83	71	31,901	3,199
08-Dec-2025	8.95	9.47	8.8	9.01	115	1,80,259	14,925
09-Dec-2025	9.36	9.36	8.72	8.84	90	56,247	4,385
10-Dec-2025	9.02	9.25	8	8.64	159	2,33,908	16,240
11-Dec-2025	8.81	9.1	8.6	8.86	73	70,920	7,104
12-Dec-2025	8.89	9.19	8.89	9.02	58	41,368	3,522
15-Dec-2025	9.05	9.2	8.52	8.72	132	1,64,759	14,555
16-Dec-2025	8.79	9.18	8.65	8.93	135	1,83,751	11,065
17-Dec-2025	8.94	9.13	8.68	8.87	73	55,974	4,366
18-Dec-2025	9.08	9.08	8.14	8.67	102	1,70,130	12,688
19-Dec-2025	9.09	9.09	8.14	8.56	101	94,869	9,072
22-Dec-2025	8.73	9	8.15	8.74	112	1,50,378	12,119
23-Dec-2025	8.74	9	8.33	8.56	138	2,36,609	20,288
24-Dec-2025	8.37	8.84	8.15	8.4	117	1,04,737	7,888
26-Dec-2025	8.44	8.66	8.43	8.47	122	1,00,585	9,383
29-Dec-2025	8.25	8.63	8.15	8.2	174	2,00,370	13,932
30-Dec-2025	8.1	8.49	7.66	8.3	160	2,06,354	18,071
31-Dec-2025	8.46	8.46	8.06	8.23	91	53,524	4,706
01-Jan-2026	8.4	9.87	8.04	9.36	175	2,95,225	22,952
02-Jan-2026	9.5	10	8.95	9.22	202	2,22,551	14,439

Smart Finsec: Related NEWS

No Record Found

Invest wise with Expert advice