SMIFS Cap. Mkt.

SMIFS Capital Markets Ltd Historical Data

NSEBSE

₹103.1

(3.15%)

Dec 10, 2025|12:00:00 AM

Invest wise with Expert advice

From Date

11/11/2025

To Date

11/12/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
10-Nov-2025	120	120.05	115.1	119.35	12	57,085	452
11-Nov-2025	120.1	125.95	117.6	125.95	9	37,248	310
12-Nov-2025	125.95	125.95	115.55	121.8	16	34,682	273
13-Nov-2025	127.6	127.6	114.1	116.7	31	1,00,702	529
14-Nov-2025	108.6	122.9	108.6	112.6	52	4,42,757	2,617
17-Nov-2025	105	122.45	105	110.55	28	1,12,907	905
18-Nov-2025	104.4	113.5	104.4	107.4	39	1,86,773	1,657
19-Nov-2025	107.4	111.4	100	103.6	25	1,42,127	1,105
20-Nov-2025	103.6	114	103.6	105.8	22	85,965	565
21-Nov-2025	101.55	107.5	100.2	102.85	18	80,429	763
24-Nov-2025	103	103	99.95	100.05	22	46,651	426
25-Nov-2025	100.05	101	100.05	101	7	23,516	235
26-Nov-2025	95.05	106.95	95.05	104.1	28	1,80,111	1,754
27-Nov-2025	105.1	110	100.2	100.95	36	2,73,150	2,324
28-Nov-2025	100.1	108.75	100.1	101.2	18	97,102	771
01-Dec-2025	100.5	108.4	100.5	104.9	7	29,898	296
02-Dec-2025	100.6	104.7	100	101	36	3,75,013	2,887
03-Dec-2025	107.55	107.55	100.5	100.55	27	90,248	730
04-Dec-2025	100.55	105.1	100.45	101	38	2,37,143	2,114
05-Dec-2025	100.5	103.9	100.5	100.5	9	1,32,968	1,322
08-Dec-2025	103.45	103.45	100	100	28	2,04,945	2,026
09-Dec-2025	100.5	100.5	94.25	99.95	21	1,71,508	1,666
10-Dec-2025	101.95	114.9	99.95	103.1	55	2,86,907	2,134

SMIFS Cap. Mkt.: Related NEWS

No Record Found

Invest wise with Expert advice