SMC Global Sec.

SMC Global Securities Ltd Historical Data

NSEBSE

₹71.81

(-2.80%)

Jan 23, 2026|12:00:00 AM

Invest wise with Expert advice

From Date

23/12/2025

To Date

23/01/2026

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
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
09-Jan-2026	90.79	90.79	86.48	87.03	6,687	6,98,42,371.14	3,16,153
12-Jan-2026	87.03	87.03	85.2	86.66	4,965	5,00,16,393.31	2,93,557
13-Jan-2026	86.61	87.78	83.3	84.23	5,622	6,64,14,875.42	3,53,214
14-Jan-2026	84.5	86.25	83.23	85.51	2,665	4,57,24,154.58	2,21,254
16-Jan-2026	85.5	86.58	81.35	82.73	2,527	3,10,94,047.59	1,51,935
19-Jan-2026	83.45	86.12	81	81.25	3,837	4,71,30,153.94	1,69,816
20-Jan-2026	81.25	81.51	76.2	77.04	6,351	5,73,46,891.09	3,26,155
21-Jan-2026	77.04	79.14	73.24	73.74	10,184	9,98,07,891.42	6,06,938
22-Jan-2026	74	75.6	72.36	73.88	4,842	6,10,93,079.38	4,76,364

SMC Global Sec.: Related NEWS

No Record Found

Invest wise with Expert advice