SMC Global Sec.

SMC Global Securities Ltd Historical Data

NSEBSE

₹139.39

(-0.21%)

Oct 10, 2025|12:00:00 AM

Invest wise with Expert advice

From Date

12/09/2025

To Date

12/10/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
10-Sep-2025	134	136.96	133.74	134.94	1,082	72,93,996.36	29,053
11-Sep-2025	134	143.56	134	137.98	2,569	2,13,85,065.26	73,539
12-Sep-2025	138.78	141.5	135.1	137.54	1,407	45,78,394.83	19,315
15-Sep-2025	138.9	139.8	137.3	137.69	572	52,48,910.94	27,011
16-Sep-2025	139	140.2	133.75	138.58	685	70,06,346.41	34,221
17-Sep-2025	138.57	140.2	137.18	138.47	817	1,22,93,266.46	58,349
18-Sep-2025	138.01	142.5	138.01	140.43	2,960	5,40,82,286.22	1,74,973
19-Sep-2025	142.74	143.5	139	141.28	2,177	2,83,69,038.69	1,21,400
22-Sep-2025	142.89	143.92	139.75	140.43	2,068	1,45,43,868.12	68,247
23-Sep-2025	141.5	144	139.13	140.66	2,003	1,51,21,682.12	53,065
24-Sep-2025	141.99	141.99	140	141.19	1,374	1,34,27,379.92	62,054
25-Sep-2025	142.9	143.89	138.05	141.17	3,082	2,33,96,826.78	85,955
26-Sep-2025	141.17	141.49	137.91	140.26	1,641	97,12,378.49	43,145
29-Sep-2025	141.95	141.95	137.62	139.18	1,806	4,76,29,297.5	3,11,760
30-Sep-2025	140	140.34	138.65	139.77	1,298	3,27,50,960.7	2,16,725
01-Oct-2025	140.9	141.5	138.28	138.84	1,212	60,31,769.71	25,557
03-Oct-2025	138.84	141.4	138.1	140.12	1,206	89,57,695.32	41,667
06-Oct-2025	141.99	145.2	140.45	143.22	5,453	7,91,42,173.4	3,14,459
07-Oct-2025	144.19	144.7	141.5	142.63	1,871	1,84,66,689.67	52,304
08-Oct-2025	142.9	142.9	140.29	141.45	1,126	1,83,76,710.22	66,111
09-Oct-2025	142	142.89	139.2	139.68	1,089	1,16,73,925	58,260

SMC Global Sec.: Related NEWS

No Record Found

Invest wise with Expert advice