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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
August 08, 2025	138.2	138.18	138.18	140.31	136.16	34,953
August 07, 2025	139.48	139.66	139.66	141	136.6	37,750
August 06, 2025	136.49	139.6	139.6	142.02	131.83	89,232
August 05, 2025	141	136.49	136.49	141.96	136	29,089
August 04, 2025	145.8	139.96	139.96	148.8	138.16	43,494
August 01, 2025	141.28	140.63	140.63	143.56	140.1	41,581
July 31, 2025	140.48	142.21	142.21	145.98	140.48	48,212
July 30, 2025	145.5	143.71	143.71	146.17	142.84	29,721
July 29, 2025	147.96	144.5	144.5	149.35	142.85	77,868
July 28, 2025	145	147.96	147.96	152.8	137.76	464,825
July 25, 2025	152	146.93	146.93	152	143.61	96,931
July 24, 2025	152	150.61	150.61	152.59	149.6	54,016
July 23, 2025	149.7	151.42	151.42	152.9	145.7	294,761
July 22, 2025	153	150.72	150.72	153	149.6	69,097
July 21, 2025	150	151.78	151.78	154.09	148.65	89,016
July 18, 2025	151.76	149.89	149.89	152.3	148.5	105,859
July 17, 2025	152	151.76	151.76	153.3	151.19	89,339
July 16, 2025	153.9	153.12	153.12	154.7	151.46	214,700
July 15, 2025	150.6	152.92	152.92	154.3	150.31	111,478
July 14, 2025	152.8	150.33	150.33	152.8	148	130,007
July 11, 2025	153.3	152.91	152.91	154.9	149.91	205,993
July 10, 2025	153	153.3	153.3	156.85	152.4	222,458
July 09, 2025	155.29	153.16	153.16	155.29	151.57	134,583
July 08, 2025	155.35	153.76	153.76	155.8	151.99	267,796
July 07, 2025	154.79	152.46	152.46	154.79	149.8	191,125
July 04, 2025	153.42	153.7	153.7	157.1	151.42	132,084
July 03, 2025	154	153.41	153.41	156.89	152.6	150,251

SMC Global Securities Limited (SMCGLOBAL.NS) NSE