Smart Finsec

Smart Finsec Ltd Historical Data

NSEBSE

₹12.5

(-2.65%)

Feb 14, 2025|03:40:00 PM

Invest wise with Expert advice

From Date

15/01/2025

To Date

15/02/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
15-Jan-2025	13.8	14.24	13.8	14.03	138	1,54,920	11,028
16-Jan-2025	14.31	14.4	13.85	14.1	158	1,72,849	12,228
17-Jan-2025	14.43	14.43	13.41	14.18	165	1,27,449	8,980
20-Jan-2025	14.46	14.46	13.7	14.27	171	2,10,760	14,841
21-Jan-2025	14.27	14.98	14	14.45	155	2,51,142	17,372
22-Jan-2025	14.9	14.9	13.76	14.2	207	4,08,521	28,932
23-Jan-2025	14.2	14.85	13.85	14.2	136	1,73,823	12,212
24-Jan-2025	14.08	14.5	13.71	13.85	128	1,22,470	8,831
27-Jan-2025	13.17	13.57	13.16	13.28	183	2,58,246	19,457
28-Jan-2025	13.1	13.93	12.65	13.3	222	2,66,780	20,289
29-Jan-2025	12.69	13.85	12.69	13.44	145	2,20,165	16,594
30-Jan-2025	13.6	13.85	13.4	13.51	93	54,815	4,003
31-Jan-2025	13.4	13.8	13.4	13.47	132	1,06,149	7,797
01-Feb-2025	13.74	13.74	12.8	13.54	152	1,63,481	12,266
03-Feb-2025	13.75	13.75	13	13.12	136	1,07,403	8,145
04-Feb-2025	12.47	13.65	12.47	13.37	266	5,65,512	44,255
05-Feb-2025	13.37	13.8	12.75	13.09	138	1,64,134	12,446
06-Feb-2025	13	13.13	12.75	12.8	147	2,94,800	22,859
07-Feb-2025	12.16	13.4	12.16	12.79	125	80,402	6,288
10-Feb-2025	13.05	13.4	12.24	12.91	140	1,68,787	13,292
11-Feb-2025	12.27	12.91	12.27	12.68	126	1,80,760	14,412
12-Feb-2025	13.25	13.25	12.05	12.33	172	2,31,068	18,958
13-Feb-2025	12.58	12.94	12.25	12.84	147	2,01,578	15,911

Smart Finsec: Related NEWS

No Record Found

Invest wise with Expert advice