Smart Finsec

Smart Finsec Ltd Historical Data

NSEBSE

₹13.7

(-1.51%)

Jul 14, 2025|02:25:00 PM

Invest wise with Expert advice

From Date

14/06/2025

To Date

14/07/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
16-Jun-2025	14.24	14.24	13.58	13.64	151	1,46,381	6,717
17-Jun-2025	13.81	14.22	13.23	13.68	144	2,03,685	10,426
18-Jun-2025	13.55	13.9	13.51	13.63	112	1,33,508	6,939
19-Jun-2025	13.99	13.99	13.01	13.09	124	1,69,090	9,203
20-Jun-2025	13.16	13.58	13.01	13.2	127	1,66,416	8,185
23-Jun-2025	13.25	13.81	12.99	13.23	107	1,52,166	7,374
24-Jun-2025	13.01	13.82	13.01	13.75	113	2,31,296	12,458
25-Jun-2025	13.89	14.89	13.3	13.53	133	1,43,642	6,920
26-Jun-2025	13.32	13.6	13.11	13.56	125	2,08,009	11,449
27-Jun-2025	13.27	13.82	13.27	13.5	120	1,54,729	9,383
30-Jun-2025	13.51	13.8	13.32	13.51	121	2,14,513	11,489
01-Jul-2025	13.38	13.73	13.38	13.57	115	1,81,081	10,348
02-Jul-2025	14	14	13	13.5	114	2,06,442	9,524
03-Jul-2025	13.24	13.94	13.24	13.59	110	1,54,961	6,991
04-Jul-2025	13.33	13.9	13.33	13.65	102	67,606	3,449
07-Jul-2025	13.65	14.37	13.5	13.74	196	8,27,779	47,628
08-Jul-2025	13.74	14.29	13.2	13.71	141	2,06,473	10,849
09-Jul-2025	14.14	14.14	13.4	13.75	166	3,84,074	18,769
10-Jul-2025	13.9	13.9	13.57	13.6	130	3,36,858	21,317
11-Jul-2025	13.87	14.19	13.6	13.91	126	2,54,948	12,761

Smart Finsec: Related NEWS

No Record Found

Invest wise with Expert advice