Smart Finsec

Smart Finsec Ltd Historical Data

NSEBSE

₹12.52

(-2.72%)

Aug 26, 2025|12:00:00 AM

Invest wise with Expert advice

From Date

27/07/2025

To Date

27/08/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
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
06-Aug-2025	13.19	13.19	12.75	12.89	129	4,23,199	27,695
07-Aug-2025	12.8	12.9	12.51	12.73	120	2,62,399	15,105
08-Aug-2025	12.55	12.98	12.55	12.91	69	2,96,080	22,547
11-Aug-2025	12.91	13.4	12.56	12.92	156	3,47,792	23,647
12-Aug-2025	12.8	13.24	12.7	12.73	72	56,912	3,911
13-Aug-2025	12.74	12.8	12.15	12.56	165	3,29,158	22,500
14-Aug-2025	12.56	12.98	12.56	12.7	89	3,06,115	19,311
18-Aug-2025	12.66	12.99	12.17	12.78	97	2,38,315	11,946
19-Aug-2025	12.5	13.32	12.3	13.02	122	2,85,245	13,484
20-Aug-2025	13.4	13.4	12.65	12.99	79	1,32,576	8,073
21-Aug-2025	13	13.14	12.57	12.69	79	1,53,171	6,823
22-Aug-2025	12.63	12.9	11.25	12.69	128	2,87,216	13,659
25-Aug-2025	12.51	12.93	12.45	12.87	147	5,58,393	40,951
26-Aug-2025	12.8	12.8	12.3	12.52	76	82,338	5,732

Smart Finsec: Related NEWS

No Record Found

Invest wise with Expert advice