Smiths & Founder

Smiths & Founders (India) Ltd Historical Data

NSEBSE

₹5.94

(9.39%)

Jun 20, 2025|12:00:00 AM

Invest wise with Expert advice

From Date

21/05/2025

To Date

21/06/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
22-May-2025	6.35	6.35	6	6.03	43	22,265	2,948
23-May-2025	6.35	6.35	6.03	6.24	41	58,152	9,174
26-May-2025	6.06	6.27	5.97	6.06	86	1,25,000	14,980
27-May-2025	5.98	6.35	5.75	5.99	59	54,397	7,641
28-May-2025	5.86	6.14	5.78	6.09	65	1,39,156	16,426
29-May-2025	5.94	6.2	5.93	5.94	52	46,855	5,847
30-May-2025	5.82	5.97	5.79	5.91	66	73,058	9,290
02-Jun-2025	6.03	6.03	5.73	5.89	54	39,001	4,389
03-Jun-2025	5.8	6.15	5.75	5.91	48	59,697	7,583
04-Jun-2025	5.83	5.91	5.72	5.73	94	1,78,793	26,689
05-Jun-2025	6.02	6.02	5.77	5.83	74	1,21,631	15,078
06-Jun-2025	5.72	5.96	5.72	5.94	52	65,902	9,945
09-Jun-2025	6.15	6.15	5.76	5.92	76	86,894	11,908
10-Jun-2025	5.99	6	5.8	5.97	66	66,079	7,624
11-Jun-2025	5.94	6.1	5.8	6	61	53,866	7,384
12-Jun-2025	5.91	6.11	5.91	5.92	45	64,596	9,304
13-Jun-2025	5.9	5.9	5.26	5.86	64	1,46,082	19,526
16-Jun-2025	5.86	6.07	5.85	5.99	58	76,506	10,889
17-Jun-2025	5.99	6.15	5.8	6.07	40	1,42,797	14,049
18-Jun-2025	6.13	6.17	5.8	5.81	41	50,622	7,433
19-Jun-2025	5.67	6.15	5.3	5.43	116	2,93,430	42,966
20-Jun-2025	5.8	6.15	5.34	5.94	108	1,89,374	28,405

Smiths & Founder: Related NEWS

No Record Found

Invest wise with Expert advice