SMC Global Securities Limited - SMCGLOBAL.NS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 07, 2025	129.95	130.93	130.93	131.91	129.39	27,844
November 06, 2025	133.15	130.14	130.14	135.59	129.01	101,391
November 04, 2025	132.5	134.3	134.3	135.58	132.2	34,374
November 03, 2025	134	133.32	133.32	135	133.05	39,243
October 31, 2025	135.5	134.86	134.86	141.64	131.07	253,779
October 30, 2025	137	137.33	137.33	138.49	135.41	44,936
October 29, 2025	136.49	136.77	136.77	137.69	136	75,377
October 28, 2025	136	136.04	136.04	136.49	135.01	49,667
October 27, 2025	135	135.41	135.41	136.77	134.3	62,996
October 24, 2025	135.74	136.32	136.32	137	135	32,203
October 23, 2025	136.11	135.71	135.71	137	134.62	26,312
October 21, 2025	135	136.11	136.11	137.49	135	22,053
October 20, 2025	135.5	135.29	135.29	136.87	134.5	33,634
October 17, 2025	135.73	135.59	135.59	138.09	134.26	49,871
October 16, 2025	138.4	135.73	135.73	138.4	134.62	58,402
October 15, 2025	134.62	136.36	136.36	137	134.04	43,127
October 14, 2025	138.9	134.62	134.62	138.9	133.38	69,228
October 13, 2025	140	137.85	137.85	140.45	137	58,368
October 10, 2025	139.68	139.39	139.39	141.02	138.6	47,938
October 09, 2025	142	139.68	139.68	142.89	139.2	83,287
October 08, 2025	142.9	141.45	141.45	142.9	140.29	132,150
October 07, 2025	144.19	142.63	142.63	144.7	141.5	129,972
October 06, 2025	141.99	143.22	143.22	145.2	140.45	550,810
October 03, 2025	138.84	140.12	140.12	141.4	138.1	64,199
October 01, 2025	140.9	138.84	138.84	141.5	138.28	43,110
September 30, 2025	140	139.77	139.77	140.34	138.65	235,522
September 29, 2025	141.95	139.18	139.18	141.95	137.62	342,203
September 26, 2025	141.17	140.26	140.26	141.49	137.91	69,621
September 25, 2025	142.9	141.17	141.17	143.89	138.05	166,793
September 24, 2025	141.99	141.19	141.19	141.99	140	95,053
September 23, 2025	141.5	140.66	140.66	144	139.13	106,964
September 22, 2025	142.89	140.43	140.43	143.92	139.75	105,499
September 19, 2025	142.74	141.28	141.28	143.5	139	202,088
September 18, 2025	138.01	140.43	140.43	142.5	138.01	385,133
September 17, 2025	138.57	138.47	138.47	140.2	137.18	89,926
September 16, 2025	139	138.58	138.58	140.2	133.75	50,472
September 15, 2025	138.9	137.69	137.69	139.8	137.3	38,806
September 12, 2025	138.78	137.54	137.54	141.5	135.1	33,946
September 11, 2025	134	137.98	137.98	143.56	134	155,814
September 10, 2025	134	134.94	134.94	136.96	133.74	54,114
September 09, 2025	136.07	135.91	135.91	137.42	132.91	19,727
September 08, 2025	136.17	136.07	136.07	136.9	134.02	42,381
September 05, 2025	135	136.17	136.17	138.9	133.3	24,436
September 04, 2025	136.12	135.79	135.79	136.93	134.09	14,561
September 03, 2025	137.65	135.92	135.92	137.65	135	17,007
September 02, 2025	135.4	136.3	136.3	138.41	134.08	38,948
September 01, 2025	128.85	134.08	134.08	136	128.85	45,092
August 29, 2025	128.5	130.13	130.13	133	128.5	39,626
August 28, 2025	130.1	129.78	129.78	133.29	128.16	42,084
August 26, 2025	134.32	132.99	132.99	135.9	130.17	45,353
August 25, 2025	135.3	134.26	134.26	136.94	132.8	67,763
August 22, 2025	138	135.6	135.6	138.09	134.42	34,822
August 21, 2025	136.1	136.61	136.61	139.54	136.01	56,882
August 20, 2025	137.32	137.04	137.04	138.74	136.45	25,821
August 19, 2025	139.74	137.12	137.12	139.74	135.65	93,137
August 18, 2025	140	138.6	138.6	140	137	61,043
August 14, 2025	138.3	138.11	138.11	139.62	136.35	58,369
August 13, 2025	137.09	139.92	139.92	141	136.61	57,192
August 12, 2025	136.7	137.79	137.79	140	135.76	56,964
August 11, 2025	136.8	138.8	138.8	139.9	135	72,032

SMC Global Securities Limited (SMCGLOBAL.NS) NSE