Smart Finsec

Smart Finsec Ltd Historical Data

NSEBSE

₹8.66

(-2.04%)

Dec 10, 2025|01:13:00 PM

Invest wise with Expert advice

From Date

10/11/2025

To Date

10/12/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
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
20-Nov-2025	9.88	9.88	9.06	9.32	135	1,97,564	12,396
21-Nov-2025	9.42	9.74	9.1	9.18	152	1,80,822	11,246
24-Nov-2025	9.3	9.3	8.66	9.03	136	1,62,799	11,748
25-Nov-2025	9.03	9.46	9.03	9.07	91	82,685	6,149
26-Nov-2025	9.05	9.26	9.03	9.06	106	1,11,453	9,855
27-Nov-2025	9	9.22	8.52	9.12	119	1,21,752	10,358
28-Nov-2025	9.2	9.2	8.7	9.02	118	1,09,145	7,529
01-Dec-2025	8.76	9.18	8.76	8.91	127	67,825	5,503
02-Dec-2025	8.72	9.17	8.72	8.84	98	79,183	7,264
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

Smart Finsec: Related NEWS

No Record Found

Invest wise with Expert advice