SMC Global Sec.

SMC Global Securities Ltd Historical Data

NSEBSE

₹79.42

(0.06%)

Sep 3, 2026|03:59:37 PM

Invest wise with Expert advice

From Date

03/08/2026

To Date

03/09/2026

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
04-Aug-2026	79.5	80.52	78.62	79.46	1,736	1,91,10,168.06	1,45,250
05-Aug-2026	79.46	81.8	78	79.8	2,999	9,79,60,791.87	8,44,641
06-Aug-2026	80.4	81	79.52	80.6	1,11,733	8,32,67,172.38	6,08,835
07-Aug-2026	80.1	80.79	78.28	79.54	1,822	2,92,33,368.54	1,78,705
10-Aug-2026	79	80.25	78.43	79.39	1,836	4,81,79,498.39	4,30,057
11-Aug-2026	78.82	79.9	78.1	79.42	2,040	2,77,86,076.15	2,50,798
12-Aug-2026	79.13	79.83	77.13	79.04	1,957	1,70,70,139.54	1,15,381
13-Aug-2026	78.85	79.4	78.52	79.07	833	1,88,33,679.59	1,52,874
14-Aug-2026	79	79.89	78.55	79.46	1,185	5,03,22,816.4	5,17,678
17-Aug-2026	79.26	81.89	78.15	80.41	2,342	3,71,83,923.92	2,86,375
18-Aug-2026	80	81.34	79.82	80.69	2,252	3,49,60,512.5	2,54,057
19-Aug-2026	80.69	81.5	79.9	81.33	1,768	1,92,03,546.3	1,37,279
20-Aug-2026	81.9	83.59	80	81.13	4,775	9,08,26,899.08	4,91,297
21-Aug-2026	81.1	82.49	80.56	81.13	2,105	3,18,31,733.63	2,58,147
24-Aug-2026	81.01	81.22	78.67	79.73	1,160	1,26,51,733.36	93,611
25-Aug-2026	79.51	80.84	78.5	78.88	1,143	1,31,17,871.53	86,871
26-Aug-2026	78.53	79.58	78.53	79.26	1,084	2,31,10,722.58	2,37,593
27-Aug-2026	79.7	80	78.12	78.61	1,393	2,23,43,786.95	2,35,417
28-Aug-2026	78.77	80.28	77.66	79.2	1,788	2,76,66,765.39	2,48,135
31-Aug-2026	79.4	80.9	78.65	79.28	1,872	3,50,31,314.59	3,11,294
01-Sep-2026	80	81.27	79.1	79.65	879	2,91,71,928.96	3,08,281
02-Sep-2026	79.85	79.9	78.31	79.37	979	2,08,42,606.1	1,93,904

SMC Global Sec.: Related NEWS

No Record Found

Invest wise with Expert advice