SMC Global Securities Ltd (SMC Global Sec.) Corporate Action | India Infoline

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(₹)
04-Sep-2023	78	79.5	77.95	78.95	1707	12205364.45	100662	1.55	0.95
05-Sep-2023	79	83.3	79	80.8	3484	45931099.8	314300	4.30	1.80
06-Sep-2023	81.25	83.2	80.7	82.65	1966	20552121.25	161118	2.50	1.40
07-Sep-2023	83.5	83.5	80.85	81.15	1546	8127034.7	60279	2.65	-2.35
08-Sep-2023	82.35	82.35	80.2	80.9	1156	5244306.05	31128	2.15	-1.45
11-Sep-2023	82.1	83	80.15	80.25	903	5319044.9	38331	2.85	-1.85
12-Sep-2023	80.45	81.65	76.7	79.7	2270	21948296.25	166607	4.95	-0.75
13-Sep-2023	80	80	78.1	79	809	6612466.7	55763	1.90	-1.00
14-Sep-2023	79.8	80.4	78.2	78.7	780	6201622.1	53265	2.20	-1.10
15-Sep-2023	79.45	81.3	78.85	79.6	1562	10093193.1	63370	2.45	0.15
18-Sep-2023	79.6	80	78.75	79.3	603	3350760.8	27531	1.25	-0.30
20-Sep-2023	79.3	80.05	78	78.7	678	4659229.9	33918	2.05	-0.60
21-Sep-2023	79.45	79.45	77.95	78.5	560	3038378.1	20702	1.50	-0.95
22-Sep-2023	79	79.85	77.7	78.3	459	2903039.5	18196	2.15	-0.70
25-Sep-2023	78.2	79.45	78.2	79.3	274	1350034.85	10874	1.25	1.10
26-Sep-2023	80	81	79.05	79.4	438	4240091.5	40655	1.95	-0.60
27-Sep-2023	79.85	79.85	77.85	78.75	516	2533054.25	20978	2.00	-1.10
28-Sep-2023	79.45	79.9	78	78.25	448	4188888.25	37585	1.90	-1.20
29-Sep-2023	78.45	78.85	77.75	78.35	379	3000779.55	23263	1.10	-0.10