SMC Global Securities Limited (SMCGLOBAL.NS) NSE

Currency In INR

SMCGLOBAL.NS Historical Return

If you invested ₹1000 in SMC Global Securities Limited (SMCGLOBAL.NS) since IPO date, it would be worth ₹1,889.43 as of August 02, 2026, based on a reinvested dividends scenario. Over the same period, a ₹1000 investment made 5 years ago would be worth ₹1,924.52, while ₹1000 invested 1 year ago would be worth ₹1,163.19. This corresponds to total returns of 88.94%, 92.45%, 16.32%, respectively, with annualized returns of 12.41%, 13.98%, 16.32%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

SMCGLOBAL.NS Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
July 31, 2026	82	80.83	80.83	82.76	77.2	1.31M
July 30, 2026	79.9	81.54	81.54	82.6	78.4	1.42M
July 29, 2026	80.47	80.03	80.03	81.2	78.37	1.42M
July 28, 2026	75.16	79.87	79.87	80.9	75.01	1.05M
July 27, 2026	76	76.31	76.31	77.65	75.41	323,356
July 24, 2026	77.28	75.46	75.46	77.41	74.78	289,149
July 23, 2026	79	77.87	77.87	80.24	75.3	660,844
July 22, 2026	78.88	79.79	79.79	81.1	77.41	475,987
July 21, 2026	80.54	79.08	79.08	81.48	78.2	346,733
July 20, 2026	81.15	80.54	80.54	83	79.66	427,997
July 17, 2026	81.25	81.67	81.67	82	79.21	779,099
July 16, 2026	80.15	81.48	81.48	82.75	79.68	915,780
July 15, 2026	79.5	80.09	80.09	80.74	78.97	591,562
July 14, 2026	76.01	79.45	79.45	80.9	75.52	2.38M
July 13, 2026	74.99	76.54	76.54	77.5	73.88	1.1M
July 10, 2026	71.48	75.08	75.08	76	70.81	1.81M
July 09, 2026	68.97	70.46	70.46	70.86	68.67	166,834
July 08, 2026	70.22	68.8	68.8	71.68	68	342,580
July 07, 2026	72.35	71.18	71.18	72.35	70.17	492,048
July 06, 2026	69.9	71.17	71.17	71.85	68.96	250,895
July 03, 2026	71.26	69.41	69.41	71.43	69.02	135,798
July 02, 2026	71.4	70.91	70.91	72.15	69.56	763,100
July 01, 2026	70.03	70.72	70.72	72.15	70.03	301,761
June 30, 2026	70.35	70.24	70.24	71.38	69.37	516,588
June 29, 2026	72.6	70.93	70.93	72.6	69.7	448,007
June 25, 2026	73.9	72.27	72.27	74.39	71.03	459,374
June 24, 2026	74.3	73.24	73.24	74.8	72.55	445,739
June 23, 2026	73.42	73.85	73.85	74.32	72.5	1.25M
June 22, 2026	71.65	73.98	73.98	74.8	69.65	1.89M
June 19, 2026	72.99	72.09	72.09	72.99	70.06	449,315
June 18, 2026	73.4	72.59	72.59	73.69	71.47	616,070
June 17, 2026	72.9	73.01	73.01	73.38	72.07	463,743
June 16, 2026	73.7	72.74	72.74	73.79	71.79	640,043
June 15, 2026	71.85	73.11	73.11	73.98	70.56	1.02M
June 12, 2026	73.6	72.24	72.24	73.8	71.04	1.05M
June 11, 2026	68.01	71.12	71.12	73.5	66.17	2.52M
June 10, 2026	66.53	68.01	68.01	69.89	65.1	1.11M
June 09, 2026	65.8	66	66	68	64.22	1.93M
June 08, 2026	59.03	64.88	64.88	66	59.03	1.8M
June 05, 2026	60	59.88	59.88	60.9	58.45	425,200
June 04, 2026	60.38	59.22	59.22	60.38	59.05	132,895
June 03, 2026	60.86	60.07	60.07	60.86	58.5	231,586
June 02, 2026	58.11	60.26	60.26	61.04	58.11	257,560
June 01, 2026	61.23	59.47	59.47	62.5	59.1	181,388
May 29, 2026	61	61.51	61.51	61.99	61	135,238
May 27, 2026	61.5	61.52	61.52	63.27	60.71	249,474
May 26, 2026	62.15	61.91	61.91	62.97	61.63	124,631
May 25, 2026	62.85	62.14	62.14	63.58	62	729,016
May 22, 2026	63.4	62.56	62.56	63.4	62.16	111,502
May 21, 2026	63.01	62.66	62.66	63.8	62.4	74,919
May 20, 2026	62	62.85	62.85	63.48	62	101,888
May 19, 2026	63	62.67	62.67	64.19	62.41	110,199
May 18, 2026	64.36	63.11	63.11	64.69	62.18	120,673
May 15, 2026	63.28	65.06	65.06	65.39	61.76	466,329
May 14, 2026	61.81	62.81	62.81	62.99	61.75	132,905
May 13, 2026	61.5	62.1	62.1	62.9	60.4	191,741
May 12, 2026	64.25	61.08	61.08	64.89	60.5	299,013
May 11, 2026	65.49	64.25	64.25	65.99	63.76	162,752
May 08, 2026	67	65.49	65.49	67.2	64.37	262,828
May 07, 2026	66.6	66.48	66.48	69.4	65.56	738,432