SMIFS Cap. Mkt.

SMIFS Capital Markets Ltd Historical Data

NSEBSE

₹151.9

(1.27%)

Sep 18, 2025|12:00:00 AM

Invest wise with Expert advice

From Date

18/08/2025

To Date

18/09/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
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
22-Aug-2025	139.9	142.85	138.8	140.45	102	12,69,428	8,936
25-Aug-2025	140	140	133.45	133.45	48	1,95,119	1,449
26-Aug-2025	126.8	139	126.8	138.85	26	1,51,865	1,136
28-Aug-2025	140.1	140.1	131.95	138.75	29	1,38,183	1,034
29-Aug-2025	140.3	140.3	132.75	135.15	20	1,86,994	1,376
01-Sep-2025	135.15	139.9	129	138.35	13	10,831	78
02-Sep-2025	131.45	145.25	131.45	145.25	38	7,09,995	4,937
03-Sep-2025	152.45	152.5	148.2	152.5	63	7,67,319	5,037
04-Sep-2025	160.1	160.1	153.2	160.05	67	4,98,620	3,139
05-Sep-2025	167.95	167.95	153	153.3	38	2,56,277	1,631
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

SMIFS Cap. Mkt.: Related NEWS

No Record Found

Invest wise with Expert advice