SMC Global Sec.

SMC Global Securities Ltd Historical Data

NSEBSE

₹138.8

(0.45%)

Aug 11, 2025|12:00:00 AM

Invest wise with Expert advice

From Date

11/07/2025

To Date

11/08/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
14-Jul-2025	152.8	152.8	148	150.33	2,578	1,95,09,522	59,634
15-Jul-2025	150.6	154.3	150.31	152.92	2,306	1,70,21,961.88	58,522
16-Jul-2025	153.9	154.7	151.46	153.12	2,574	3,29,06,282.3	1,30,475
17-Jul-2025	152	153.3	151.19	151.76	1,533	1,36,09,842.75	47,390
18-Jul-2025	151.76	152.3	148.5	149.89	2,105	1,59,45,962.3	63,404
21-Jul-2025	150	154.09	148.65	151.78	2,095	1,34,84,187.81	40,423
22-Jul-2025	153	153	149.6	150.72	1,387	1,04,51,478.35	37,910
23-Jul-2025	149.7	152.9	145.7	151.42	3,991	4,41,30,566.7	1,52,335
24-Jul-2025	152	152.59	149.6	150.61	1,179	81,26,709.25	35,935
25-Jul-2025	152	152	143.61	146.93	2,100	1,43,12,074.17	34,535
28-Jul-2025	145	152.8	137.76	147.96	7,768	6,69,81,117.57	1,92,308
29-Jul-2025	147.96	149.35	142.85	144.5	2,071	1,13,58,268.63	37,810
30-Jul-2025	145.5	146.17	142.84	143.71	2,695	42,88,798.86	15,576
31-Jul-2025	140.48	145.98	140.48	142.21	1,084	69,55,430.01	31,292
01-Aug-2025	141.28	143.56	140.1	140.63	1,121	58,87,193.28	23,026
04-Aug-2025	145.8	148.8	138.16	139.96	1,060	61,55,772.45	20,549
05-Aug-2025	141	141.96	136	136.49	793	40,12,333.57	18,375
06-Aug-2025	136.49	142.02	131.83	139.6	2,443	1,23,25,661.7	38,614
07-Aug-2025	139.48	141	136.6	139.66	865	52,16,789.69	20,485
08-Aug-2025	138.2	140.31	136.16	138.18	740	48,46,330.77	23,048
11-Aug-2025	136.8	139.9	135	138.8	1,348	98,91,169.38	51,910

SMC Global Sec.: Related NEWS

No Record Found

Invest wise with Expert advice