SMC Global Sec.

SMC Global Securities Ltd Historical Data

NSEBSE

₹72.27

(-1.32%)

Jun 25, 2026|05:30:00 AM

Invest wise with Expert advice

From Date

27/05/2026

To Date

27/06/2026

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
27-May-2026	61.5	63.27	60.71	61.52	2,609	1,54,12,733.78	1,44,635
29-May-2026	61	61.99	61	61.51	1,339	83,28,601.79	77,459
01-Jun-2026	61.23	62.5	59.1	59.47	2,061	1,08,83,823.58	1,19,898
02-Jun-2026	58.11	61.04	58.11	60.26	3,004	1,53,05,880.74	1,08,893
03-Jun-2026	60.86	60.86	58.5	60.07	2,524	1,37,62,420.81	1,22,800
04-Jun-2026	60.38	60.38	59.05	59.22	1,494	78,91,949.54	85,595
05-Jun-2026	60	60.9	58.45	59.88	1,816	2,52,09,668.05	3,05,159
08-Jun-2026	59.03	66	59.03	64.88	9,922	11,46,95,436.76	6,76,881
09-Jun-2026	65.8	68	64.22	66	8,968	12,73,77,883.06	11,52,547
10-Jun-2026	66.53	69.89	65.1	68.01	6,679	7,61,49,373.64	4,93,285
11-Jun-2026	68.01	73.5	66.17	71.12	11,903	17,98,39,431.28	9,41,408
12-Jun-2026	73.6	73.8	71.04	72.24	5,460	7,60,58,968.49	4,23,425
15-Jun-2026	71.85	73.98	70.56	73.11	5,786	7,36,43,921.46	5,29,016
16-Jun-2026	73.7	73.79	71.79	72.74	2,494	4,66,91,273.27	4,70,067
17-Jun-2026	72.9	73.38	72.07	73.01	1,853	3,33,99,658.35	3,28,014
18-Jun-2026	73.4	73.69	71.47	72.59	1,909	3,76,78,103.45	2,33,996
19-Jun-2026	72.99	72.99	70.06	72.09	2,190	3,22,40,555.75	2,57,482
22-Jun-2026	71.65	74.8	69.65	73.98	5,306	13,80,25,360.07	12,35,303
23-Jun-2026	73.42	74.32	72.5	73.85	3,564	9,21,66,284.14	9,78,655
24-Jun-2026	74.3	74.8	72.55	73.24	2,015	3,25,93,749.11	2,60,555
25-Jun-2026	73.9	74.39	71.03	72.27	2,221	3,32,39,666.45	2,83,407

SMC Global Sec.: Related NEWS

No Record Found

Invest wise with Expert advice