SMC Global Sec.

SMC Global Securities Ltd Historical Data

NSEBSE

₹73.64

(0.20%)

Mar 5, 2026|02:39:55 PM

Invest wise with Expert advice

From Date

05/02/2026

To Date

05/03/2026

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
03-Feb-2026	77	81.39	75	78.74	8,868	12,18,31,741.68	5,95,076
04-Feb-2026	78.95	82.9	77.1	78.23	9,816	14,42,47,883.61	7,28,819
05-Feb-2026	78.87	88.82	76.82	86.07	38,237	1,04,65,33,200.95	25,17,693
06-Feb-2026	86.95	86.95	83.15	84.08	10,677	13,07,08,746.66	3,21,299
09-Feb-2026	85	87.99	84.31	85.63	12,944	19,30,68,672.5	14,14,514
10-Feb-2026	86.99	87.3	83.26	84.1	7,743	8,14,36,709.38	3,80,895
11-Feb-2026	84.85	88.8	80.46	85.56	20,470	34,04,23,897.2	11,81,439
12-Feb-2026	83.9	86.49	78.27	80.79	15,404	25,02,80,156.93	8,80,561
13-Feb-2026	80	80.45	76.36	78.44	8,113	7,92,03,102.35	3,84,376
16-Feb-2026	77	82.45	76.8	80.82	6,369	6,43,27,847.2	2,49,647
17-Feb-2026	81.3	85	79.9	83.11	9,810	11,60,82,755.07	6,83,117
18-Feb-2026	83	83.7	81.31	81.6	3,496	5,19,34,269.57	3,14,547
19-Feb-2026	82.22	82.22	79.15	80.09	3,335	8,06,22,800.27	7,81,851
20-Feb-2026	80.5	81.95	79.58	81.14	2,862	2,45,85,974.46	1,05,897
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

SMC Global Sec.: Related NEWS

No Record Found

Invest wise with Expert advice