SMIFS Cap. Mkt.

SMIFS Capital Markets Ltd Historical Data

NSEBSE

₹140.45

(3.23%)

Aug 22, 2025|12:00:00 AM

Invest wise with Expert advice

From Date

22/07/2025

To Date

22/08/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
23-Jul-2025	103.3	103.3	103.3	103.3	19	9,11,415	8,823
24-Jul-2025	105.35	105.35	105.35	105.35	33	7,32,077	6,949
25-Jul-2025	105.35	107.45	105.35	107.45	21	3,87,407	3,611
28-Jul-2025	109.55	109.55	107.4	107.4	17	12,47,527	11,388
29-Jul-2025	109.5	109.5	105.5	109	18	15,24,835	13,989
30-Jul-2025	109.3	111.15	109.3	111.15	31	16,45,881	14,846
31-Jul-2025	113.35	113.35	113.35	113.35	26	9,76,623	8,616
01-Aug-2025	115	115.6	115	115.6	15	2,52,970	2,193
04-Aug-2025	117.9	117.9	117.9	117.9	12	1,44,663	1,227
05-Aug-2025	120.25	120.25	120.25	120.25	10	42,809	356
06-Aug-2025	122.65	122.65	122.65	122.65	11	1,42,641	1,163
07-Aug-2025	125.1	125.1	125.1	125.1	8	58,922	471
08-Aug-2025	127.6	127.6	127.6	127.6	10	55,250	433
11-Aug-2025	133.95	133.95	121.25	129.8	121	20,76,268	15,650
12-Aug-2025	123.35	128	123.35	123.5	66	14,88,301	12,065
13-Aug-2025	123.35	123.4	117.35	118.15	63	6,27,144	5,217
14-Aug-2025	120	124.05	120	124.05	24	1,36,006	1,100
18-Aug-2025	126.55	130.25	125	129.8	40	2,49,289	1,921
19-Aug-2025	129.8	136.25	123.35	123.45	104	22,42,528	16,984
20-Aug-2025	117.5	129.6	117.3	129.6	47	9,78,044	7,644
21-Aug-2025	132	136.05	130	136.05	41	10,28,046	7,633

SMIFS Cap. Mkt.: Related NEWS

No Record Found

Invest wise with Expert advice