SMC Global Sec.

SMC Global Securities Ltd Historical Data

NSEBSE

₹87.03

(-3.00%)

Jan 9, 2026|12:00:00 AM

Invest wise with Expert advice

From Date

09/12/2025

To Date

09/01/2026

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
10-Dec-2025	76	76	73.76	74.03	4,003	5,69,45,234.79	5,52,741
11-Dec-2025	74	76.43	73.01	76.02	2,839	4,05,40,000.7	3,87,036
12-Dec-2025	76.7	84.99	75.96	84.17	19,450	57,62,70,016.8	23,03,594
15-Dec-2025	84.95	89.68	82.83	88.84	15,185	30,33,43,892.09	13,71,459
16-Dec-2025	88.25	89.77	86.6	88.3	6,952	23,51,79,663.76	8,89,924
17-Dec-2025	86.7	87.61	84.2	85.05	6,353	19,88,46,495.21	14,83,349
18-Dec-2025	85.05	86.47	82.2	84.03	3,711	7,06,71,887.36	4,32,397
19-Dec-2025	85.94	85.94	83.13	84.05	1,869	3,81,24,616.47	2,00,168
22-Dec-2025	87.25	87.25	84.6	86.21	3,851	8,88,93,664.07	6,70,213
23-Dec-2025	86.98	89.8	85.5	85.56	8,343	1,10,98,34,213.58	87,57,889
24-Dec-2025	86.44	90.9	86.44	89.34	9,932	35,54,22,433.27	26,69,334
26-Dec-2025	89.4	90.7	87.05	88.04	5,961	9,13,37,720.66	4,08,857
29-Dec-2025	87.5	87.89	82.87	83.99	7,179	33,25,61,038.66	29,25,549
30-Dec-2025	84.3	86.21	83.14	85.57	4,164	6,69,82,802.38	3,96,376
31-Dec-2025	86.5	93.5	86.49	91.1	17,283	76,83,36,872.04	41,42,648
01-Jan-2026	91.68	91.85	89.12	91.09	5,085	9,72,42,839.92	4,62,649
02-Jan-2026	92.6	94.9	90.78	92.06	12,672	37,55,33,886.61	19,38,115
05-Jan-2026	91.7	92.74	88.62	90.03	6,845	14,64,55,156.7	8,22,992
06-Jan-2026	90	91.54	88.17	88.83	3,958	7,50,96,020.8	4,12,207
07-Jan-2026	88.5	90.79	88.05	89.47	3,466	3,95,61,500.38	2,21,826
08-Jan-2026	89.75	91.69	88.21	89.72	7,598	13,45,02,442.27	6,97,300

SMC Global Sec.: Related NEWS

No Record Found

Invest wise with Expert advice