SMIFS Cap. Mkt.

SMIFS Capital Markets Ltd Historical Data

NSEBSE

₹129

(3.86%)

Oct 8, 2025|12:00:00 AM

Invest wise with Expert advice

From Date

08/09/2025

To Date

08/10/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
08-Sep-2025	153	157	148.05	156.65	43	1,10,479	715
09-Sep-2025	156	156	148.85	154.4	33	2,28,113	1,505
10-Sep-2025	159	159	149.4	150.95	32	2,63,109	1,685
11-Sep-2025	151.5	157	150	150	28	2,03,797	1,343
12-Sep-2025	147	155	145	153.6	25	1,28,056	863
15-Sep-2025	161.25	161.25	146.5	154.35	21	74,780	477
16-Sep-2025	154.35	154.35	147.05	147.1	12	29,468	194
17-Sep-2025	140	150	140	150	11	30,986	211
18-Sep-2025	143.1	152	143	151.9	21	1,28,088	866
19-Sep-2025	151.9	151.9	144.35	144.35	20	2,11,112	1,461
22-Sep-2025	144.35	144.6	137.15	137.15	31	4,10,960	2,967
23-Sep-2025	130.3	134.45	130.3	133.75	36	3,04,597	2,297
24-Sep-2025	133.1	140.35	127.1	138.9	18	85,376	660
25-Sep-2025	135	141.85	132	132.95	18	1,20,906	912
26-Sep-2025	139.3	139.3	126.4	126.45	17	45,003	341
29-Sep-2025	126.4	151	126.4	138.5	51	3,28,862	1,880
30-Sep-2025	122	149.95	122	129.1	93	6,23,257	2,405
01-Oct-2025	128.2	129	121.1	127.7	36	1,61,003	822
03-Oct-2025	122.3	129.5	122.3	128.7	47	2,80,301	2,035
06-Oct-2025	128.1	128.15	126.3	126.3	25	54,004	421
07-Oct-2025	145	145	121.2	124.2	25	1,11,223	696
08-Oct-2025	122	138.7	122	129	45	1,80,267	1,309

SMIFS Cap. Mkt.: Related NEWS

No Record Found

Invest wise with Expert advice