SMC Global Sec.

SMC Global Securities Ltd Historical Data

NSEBSE

₹63.06

(-0.17%)

Mar 25, 2026|05:30:00 AM

Invest wise with Expert advice

From Date

25/02/2026

To Date

25/03/2026

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
23-Feb-2026	81.99	82.38	79.51	80.15	3,091	4,05,94,969.22	3,17,220
24-Feb-2026	78.57	79.98	78.25	78.72	2,524	2,00,69,509.06	1,42,045
25-Feb-2026	79.11	80.54	78.41	79	3,189	2,42,94,156.06	1,52,058
26-Feb-2026	79.5	80.4	77.8	78.34	2,150	1,95,57,084.9	1,33,867
27-Feb-2026	78	78	76.2	76.85	2,669	1,49,23,481.63	1,21,587
02-Mar-2026	72.72	77.2	70.1	74.58	5,154	5,84,31,656.62	4,56,712
04-Mar-2026	74	74.49	72.22	73.49	3,849	6,57,72,173.93	4,92,637
05-Mar-2026	73.48	74.9	72.45	74.33	3,527	3,51,31,521.32	2,35,491
06-Mar-2026	73.25	74.99	70.5	71.74	4,788	3,90,50,697.38	2,95,670
09-Mar-2026	72.1	72.1	66.39	68.44	6,364	4,52,95,874.45	3,06,638
10-Mar-2026	69.01	73.3	68.64	72.68	3,494	3,32,74,895.51	2,52,324
11-Mar-2026	73.77	73.77	71.21	72.89	2,927	2,03,28,123.99	1,39,608
12-Mar-2026	72.89	72.89	69.69	70.92	4,321	3,44,44,089.25	2,68,324
13-Mar-2026	71.35	71.35	60.2	63.42	24,217	40,97,13,893.16	23,65,214
16-Mar-2026	63.42	65.28	62.11	63.91	6,226	3,77,03,510.02	2,84,284
17-Mar-2026	64.85	66.23	62.43	64.93	3,750	3,02,12,845.5	2,99,108
18-Mar-2026	65.42	68.45	65.29	67.2	3,529	3,61,16,888.87	3,66,938
19-Mar-2026	66.1	66.35	64	64.5	1,474	1,12,61,089.85	1,03,637
20-Mar-2026	65.2	66.2	64.11	64.8	2,396	1,20,97,603.92	1,03,989
23-Mar-2026	64.25	64.25	61.02	61.49	4,542	3,37,40,813.21	2,67,186
24-Mar-2026	62.51	63.66	60.56	63.17	2,252	2,57,74,425.18	2,11,255

SMC Global Sec.: Related NEWS

No Record Found

Invest wise with Expert advice