SMCGLOBAL Historical Share Price Data

SMC Global Securities Ltd Historical Data

Period From

Period To

* Spread

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. of Trades(₹)	Total Turnover(in Lac Share)	Deliverable Quantity(shares)	H-L(₹)	C-O(₹)
06-Nov-2023	88.9	92.4	88.1	91.15	2323	28345173.2	196882	4.30	2.25
07-Nov-2023	91.15	91.7	88.2	90.25	1960	19353052.8	155768	3.50	-0.90
08-Nov-2023	93.25	94.5	91	91.4	2583	48878752	314158	3.50	-1.85
09-Nov-2023	92.45	93.15	88.1	88.8	1895	15102223.95	98519	5.05	-3.65
10-Nov-2023	89	91.85	88	89.35	1807	20041814.3	133775	3.85	0.35
12-Nov-2023	92.8	92.8	90	90.3	1837	11634771.95	104077	2.80	-2.50
13-Nov-2023	91	102.3	89.6	101.05	18359	324946208.9	1426440	12.70	10.05
15-Nov-2023	106	109.4	102.55	107.45	22347	358808204.8	1343140	6.85	1.45
16-Nov-2023	108.65	111	106.2	107.55	10334	140062063.75	498445	4.80	-1.10
17-Nov-2023	107.5	108.2	102	104.25	8656	101176879.65	457577	6.20	-3.25
20-Nov-2023	104.95	108.35	103.05	103.75	5546	54879442.15	259226	5.30	-1.20
21-Nov-2023	104.65	105.95	102.95	103.55	3016	29295255.35	151140	3.00	-1.10
22-Nov-2023	104	107.9	102.55	103.3	4746	54750445.7	173466	5.35	-0.70
23-Nov-2023	104.2	105.75	102.1	102.65	3116	25774374.35	130434	3.65	-1.55
24-Nov-2023	102.7	103.4	101.3	101.9	2327	15357017	69924	2.10	-0.80
28-Nov-2023	101.9	104.75	99.85	102.45	3634	40406274.25	218132	4.90	0.55
29-Nov-2023	103.5	104.95	99.8	102.5	3394	42345236.1	222624	5.15	-1.00
30-Nov-2023	103.4	103.95	100.2	101.95	3450	24573783.4	115711	3.75	-1.45
01-Dec-2023	102.85	103.1	100.5	100.7	3143	19459015.55	111289	2.60	-2.15
04-Dec-2023	101.15	102.25	99.1	99.9	3060	31492598.25	229890	3.15	-1.25

SMC Global Securities Ltd Share Price