Smart Finsec

Smart Finsec Ltd Historical Data

NSEBSE

₹12.45

(-0.72%)

Sep 17, 2025|12:00:00 AM

Invest wise with Expert advice

From Date

17/08/2025

To Date

17/09/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
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
28-Aug-2025	12.52	12.99	12.32	12.5	89	1,12,808	7,496
29-Aug-2025	12.56	12.79	12.25	12.52	63	88,848	5,940
01-Sep-2025	12.74	12.74	12.51	12.58	73	1,44,918	10,629
02-Sep-2025	12.69	12.86	12.51	12.52	69	1,44,462	8,192
03-Sep-2025	12.51	13	12.51	12.82	80	1,29,335	8,315
04-Sep-2025	12.53	13.39	12.53	12.94	82	3,68,606	24,811
05-Sep-2025	13	13.9	12.55	12.98	103	2,36,844	13,025
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

Smart Finsec: Related NEWS

No Record Found

Invest wise with Expert advice