SMC Global Sec.

SMC Global Securities Ltd Historical Data

NSEBSE

₹112.44

(-2.38%)

Oct 15, 2026|09:59:59 AM

Invest wise with Expert advice

From Date

15/09/2026

To Date

15/10/2026

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
15-Sep-2026	86.47	87.29	81.16	81.94	13,013	10,46,76,490.2	5,76,606
16-Sep-2026	81.93	82.04	78.83	80.57	5,667	7,73,76,433.71	4,50,282
17-Sep-2026	80.97	83.47	80.43	82.87	6,176	10,10,98,125.37	7,58,277
18-Sep-2026	82	83.7	80.21	80.94	4,640	3,82,03,946.49	2,61,644
21-Sep-2026	81.57	82.36	80.51	81.53	3,077	2,89,90,239.01	1,82,096
22-Sep-2026	81.99	82.88	80.76	82.43	4,566	5,26,59,342.57	4,52,554
23-Sep-2026	82.43	89.8	82.35	87.14	20,311	20,32,68,469.57	8,88,167
24-Sep-2026	87	87.4	83.35	85.07	8,815	7,01,02,113.16	3,72,418
25-Sep-2026	84.96	86.6	84.16	85.6	7,765	7,63,20,318.35	4,66,442
28-Sep-2026	86.04	100.98	84.86	97.23	1,34,119	2,59,05,86,376.56	35,35,776
29-Sep-2026	97	107	89.4	92.98	1,72,228	2,36,39,25,404.35	23,34,780
30-Sep-2026	93	96.24	91.17	94.48	43,561	63,95,67,956.42	18,92,636
01-Oct-2026	95	102.68	93.5	99.06	63,301	93,27,29,607.92	18,49,370
05-Oct-2026	100	118.8	96.22	114.5	4,97,976	9,48,80,35,118.32	59,98,624
06-Oct-2026	119.4	120	107.67	110.55	1,79,877	3,35,90,61,977.87	36,48,484
07-Oct-2026	112.97	114.22	109.1	110.24	39,719	69,48,34,050.16	13,00,876
08-Oct-2026	110.83	111	106	107.83	26,350	40,96,85,612.87	11,68,858
09-Oct-2026	107.83	124	106.9	115.95	4,80,704	9,74,64,68,653.32	41,41,955
12-Oct-2026	117.49	122.55	112.2	114.27	1,15,601	2,13,46,69,989.44	18,16,600
13-Oct-2026	113.08	120.35	111.17	117.39	43,867	83,78,61,811.94	8,40,864
14-Oct-2026	117	122.45	114.26	115.18	29,076	57,36,74,261.84	9,27,372

SMC Global Sec.: Related NEWS

No Record Found

Invest wise with Expert advice