SMC Global Sec.

SMC Global Securities Ltd Historical Data

NSEBSE

₹140.43

(1.42%)

Sep 18, 2025|12:00:00 AM

Invest wise with Expert advice

From Date

18/08/2025

To Date

18/09/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
20-Aug-2025	137.32	138.74	136.45	137.04	681	35,39,637.49	15,638
21-Aug-2025	136.1	139.54	136.01	136.61	1,143	78,24,358.24	24,022
22-Aug-2025	138	138.09	134.42	135.6	780	47,09,905.77	19,132
25-Aug-2025	135.3	136.94	132.8	134.26	1,369	91,05,005.91	34,687
26-Aug-2025	134.32	135.9	130.17	132.99	1,544	60,15,183.92	22,404
28-Aug-2025	130.1	133.29	128.16	129.78	851	55,14,860.65	25,559
29-Aug-2025	128.5	133	128.5	130.13	1,267	51,09,579.89	23,007
01-Sep-2025	128.85	136	128.85	134.08	980	59,21,656.25	30,655
02-Sep-2025	135.4	138.41	134.08	136.3	1,102	53,31,643.48	25,698
03-Sep-2025	137.65	137.65	135	135.92	698	23,18,047.82	10,578
04-Sep-2025	136.12	136.93	134.09	135.79	740	19,70,412.09	8,709
05-Sep-2025	135	138.9	133.3	136.17	702	32,25,648.24	17,615
08-Sep-2025	136.17	136.9	134.02	136.07	1,263	57,24,834.65	26,346
09-Sep-2025	136.07	137.42	132.91	135.91	900	26,69,208.22	13,897
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

SMC Global Sec.: Related NEWS

No Record Found

Invest wise with Expert advice