Smart Finsec

Smart Finsec Ltd Historical Data

NSEBSE

₹10.12

(3.16%)

Oct 30, 2025|12:00:00 AM

Invest wise with Expert advice

From Date

30/09/2025

To Date

30/10/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
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
08-Oct-2025	11.51	11.95	11.41	11.43	86	37,664	2,343
09-Oct-2025	11.66	11.66	11.02	11.16	148	1,92,199	11,210
10-Oct-2025	11.16	11.64	11.04	11.47	92	1,57,618	8,736
13-Oct-2025	11.85	11.85	11.2	11.39	131	2,23,293	11,937
14-Oct-2025	11.8	11.8	9.16	9.72	177	8,77,158	79,725
15-Oct-2025	9.69	10.49	9.32	10.23	296	6,49,976	53,419
16-Oct-2025	10.21	10.86	9	9.91	273	6,11,804	38,015
17-Oct-2025	10.3	10.3	10	10.12	125	1,66,622	12,437
20-Oct-2025	10.25	10.64	8.9	9.69	303	6,13,643	41,183
21-Oct-2025	10.15	10.6	9.78	10.38	140	1,68,784	14,632
23-Oct-2025	10.59	10.59	9.6	10.3	209	2,34,732	18,855
24-Oct-2025	10.3	10.3	9.75	9.93	161	1,53,569	13,296
27-Oct-2025	9.82	11	9.82	10.48	250	5,53,017	40,327
28-Oct-2025	10.88	10.88	10.15	10.28	149	1,71,008	13,072
29-Oct-2025	10.15	10.75	9.36	9.81	196	2,78,871	21,878
30-Oct-2025	9.9	10.31	9.36	10.12	209	4,10,616	30,772

Smart Finsec: Related NEWS

No Record Found

Invest wise with Expert advice