SMIFS Cap. Mkt.

SMIFS Capital Markets Ltd Historical Data

NSEBSE

₹103.6

(-3.54%)

Nov 19, 2025|12:00:00 AM

Invest wise with Expert advice

From Date

20/10/2025

To Date

20/11/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
20-Oct-2025	118.3	123.65	115	117.5	29	1,59,814	804
21-Oct-2025	119	127	118.1	124.95	14	1,42,294	1,157
23-Oct-2025	124.95	128.9	124.95	128.9	15	7,141	57
24-Oct-2025	128.9	128.9	115.4	124.05	18	20,921	129
27-Oct-2025	124.05	132	123	127.2	30	1,93,378	1,548
28-Oct-2025	148	148	113.9	121.25	46	1,51,872	757
29-Oct-2025	131.6	132	118	129.9	34	1,38,043	1,040
30-Oct-2025	129.9	129.9	120.2	121.2	24	51,514	165
31-Oct-2025	121.7	128.5	119	121.75	19	90,919	668
03-Nov-2025	121.75	125	116	121	18	20,969	172
04-Nov-2025	118.75	127	118.75	121.15	16	62,466	518
06-Nov-2025	127.9	129	122	122.15	25	44,583	345
07-Nov-2025	124.65	127	120	120	28	1,18,264	872
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

SMIFS Cap. Mkt.: Related NEWS

No Record Found

Invest wise with Expert advice