SMC Global Sec.

SMC Global Securities Ltd Historical Data

NSEBSE

₹74.25

(3.37%)

Dec 9, 2025|12:00:00 AM

Invest wise with Expert advice

From Date

09/11/2025

To Date

09/12/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
10-Nov-2025	67	69	66.75	68.53	3,540	2,28,69,335.77	97,900
11-Nov-2025	69	69.85	68.44	69.32	2,664	1,84,64,693.28	78,457
12-Nov-2025	70	70.36	68.96	69.46	1,541	1,43,24,033.16	75,545
13-Nov-2025	69	70.2	68.18	68.52	2,576	2,40,48,734.51	1,20,922
14-Nov-2025	70.95	72.79	65.45	66.71	3,749	3,04,65,673.76	2,54,428
17-Nov-2025	66.7	67	63.43	64.03	2,089	1,25,47,058.12	1,23,694
18-Nov-2025	63.3	63.68	61.51	62.24	2,290	1,40,56,301.1	1,23,168
19-Nov-2025	62.88	62.88	61.29	61.58	1,485	64,26,787.42	57,234
20-Nov-2025	61.3	63.84	59.3	60.01	3,065	1,52,91,342.13	1,29,189
21-Nov-2025	59.75	59.99	56.99	58.08	4,954	2,88,92,332.76	2,29,592
24-Nov-2025	57.6	58.5	57.6	57.88	849	28,11,225.62	35,663
25-Nov-2025	58.75	58.82	57.75	58.08	749	29,93,704.2	28,547
26-Nov-2025	59.6	61	57.2	60.04	2,007	1,14,61,282.99	87,140
27-Nov-2025	60.65	63.4	59.61	62.07	2,711	1,14,25,317.81	68,271
28-Nov-2025	62.1	63.75	61.42	61.81	1,489	44,75,750.47	23,042
01-Dec-2025	62.45	63	58.71	58.91	2,820	1,27,53,890.77	1,23,305
02-Dec-2025	58.7	61.75	57.79	61.15	1,895	1,09,38,491.92	1,10,929
03-Dec-2025	61.5	62.1	59.32	61.34	1,202	71,69,077.41	83,229
04-Dec-2025	61.94	73.6	61.65	73.48	22,812	56,11,62,501.46	22,23,323
05-Dec-2025	77	77	73	73.54	19,432	20,66,07,316.65	6,88,748
08-Dec-2025	72.88	73.39	70.56	71.83	4,650	4,26,92,765.96	2,24,332
09-Dec-2025	70.1	75	70	74.25	4,748	4,39,91,461.47	3,03,597

SMC Global Sec.: Related NEWS

No Record Found

Invest wise with Expert advice