Smart Finsec

Smart Finsec Ltd Historical Data

NSEBSE

₹11.43

(-2.64%)

Oct 8, 2025|12:00:00 AM

Invest wise with Expert advice

From Date

08/09/2025

To Date

08/10/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
08-Sep-2025	12.76	13.3	12.76	12.78	83	1,23,732	8,675
09-Sep-2025	13.2	13.2	12.6	12.73	97	2,18,569	15,603
10-Sep-2025	12.92	12.92	12.5	12.63	80	58,933	3,214
11-Sep-2025	12.36	13.25	12.36	13.01	113	4,33,962	28,307
12-Sep-2025	13.17	13.2	12.8	12.85	85	1,35,560	8,508
15-Sep-2025	12.98	12.98	12.1	12.57	175	4,19,055	26,863
16-Sep-2025	12.54	12.85	12.19	12.54	128	1,63,383	7,646
17-Sep-2025	12.43	12.9	12.35	12.45	112	1,27,654	7,271
18-Sep-2025	12.84	12.84	12.2	12.32	125	2,23,141	14,287
19-Sep-2025	12.44	12.85	12.32	12.43	86	1,50,204	8,763
22-Sep-2025	12.83	12.83	12.2	12.27	113	1,89,721	13,843
23-Sep-2025	12.27	12.5	12	12.27	86	1,13,968	7,219
24-Sep-2025	12.52	12.52	12.12	12.22	77	1,10,348	5,928
25-Sep-2025	12.01	12.44	12.01	12.31	147	1,42,708	7,333
26-Sep-2025	12.04	12.55	12.04	12.19	97	1,23,975	7,479
29-Sep-2025	12.26	12.55	11.86	12.02	124	1,42,206	9,621
30-Sep-2025	11.96	12.26	11.11	11.29	225	2,80,644	19,523
01-Oct-2025	11.35	11.8	11.35	11.68	84	1,07,962	8,828
03-Oct-2025	11.21	11.65	11.21	11.46	147	1,74,733	10,443
06-Oct-2025	11.41	11.9	11.23	11.44	116	1,22,239	7,449
07-Oct-2025	11.44	11.8	11.3	11.74	99	2,02,849	14,846

Smart Finsec: Related NEWS

No Record Found

Invest wise with Expert advice