SMCGLOBAL Historical Share Price Data

SMC Global Securities Ltd Share Price

SMCGLOBAL

CMP as on 04-Dec-23 12:00
₹ 100

icon -0.80 | -0.79%

Open
₹ 101
Turnover(lac)
₹ 313
Prev. Close
₹ 100.70
Day's Vol (shares)
₹ 313,690
Day's Vol (shares)
₹ 99.10         ₹ 102.25

Invest wise with Expert advice

mobile icon
  • Open Demat with exclusive Advice & Services
  • Get a dedicated Relationship Manager to help you grow your wealth
  • Exclusive advisory on 20+ trading & wealth based investment options
  • One tap Investments, Automated trading & much more
  • Minimum 1 lakh margin required
SMC Global Securities Ltd Historical Data

Period From

Period To

* Spread
iconDateiconOpen(₹)iconHigh(₹)iconLow(₹)iconClose(₹)iconNo. of Trades(₹)iconTotal Turnover(in Lac Share)iconDeliverable Quantity(shares)H-L(₹)C-O(₹)
06-Nov-202388.992.488.191.15232328345173.21968824.302.25
07-Nov-202391.1591.788.290.25196019353052.81557683.50-0.90
08-Nov-202393.2594.59191.42583488787523141583.50-1.85
09-Nov-202392.4593.1588.188.8189515102223.95985195.05-3.65
10-Nov-20238991.858889.35180720041814.31337753.850.35
12-Nov-202392.892.89090.3183711634771.951040772.80-2.50
13-Nov-202391102.389.6101.0518359324946208.9142644012.7010.05
15-Nov-2023106109.4102.55107.4522347358808204.813431406.851.45
16-Nov-2023108.65111106.2107.5510334140062063.754984454.80-1.10
17-Nov-2023107.5108.2102104.258656101176879.654575776.20-3.25
20-Nov-2023104.95108.35103.05103.75554654879442.152592265.30-1.20
21-Nov-2023104.65105.95102.95103.55301629295255.351511403.00-1.10
22-Nov-2023104107.9102.55103.3474654750445.71734665.35-0.70
23-Nov-2023104.2105.75102.1102.65311625774374.351304343.65-1.55
24-Nov-2023102.7103.4101.3101.9232715357017699242.10-0.80
28-Nov-2023101.9104.7599.85102.45363440406274.252181324.900.55
29-Nov-2023103.5104.9599.8102.5339442345236.12226245.15-1.00
30-Nov-2023103.4103.95100.2101.95345024573783.41157113.75-1.45
01-Dec-2023102.85103.1100.5100.7314319459015.551112892.60-2.15
04-Dec-2023101.15102.2599.199.9306031492598.252298903.15-1.25