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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	61.94	73.48	73.48	73.6	61.65	7.76M
December 03, 2025	61.5	61.34	61.34	62.1	59.32	118,747
December 02, 2025	58.7	61.15	61.15	61.75	57.79	182,124
December 01, 2025	62.45	58.91	58.91	63	58.71	212,524
November 28, 2025	62.1	61.81	61.81	63.75	61.42	72,065
November 27, 2025	60.65	62.5	62.5	63.4	59.61	184,995
November 26, 2025	59.6	60.04	60.04	61	57.2	194,779
November 25, 2025	58.75	58.08	58.08	58.82	57.75	51,593
November 24, 2025	57.6	57.88	57.88	58.5	57.6	48,768
November 21, 2025	59.75	58.08	58.08	59.99	56.99	497,040
November 19, 2025	62.88	61.58	61.58	62.88	61.29	103,901
November 18, 2025	63.3	62.24	62.24	63.68	61.51	227,208
November 17, 2025	66.7	64.03	64.03	67	63.43	193,527
November 14, 2025	70.95	66.71	66.71	72.79	65.45	441,771
November 13, 2025	69	68.52	68.52	70.2	68.18	348,278
November 12, 2025	70	69.46	69.46	70.36	68.96	205,810
November 11, 2025	69	69.32	69.32	69.85	68.43	266,680
November 10, 2025	67	68.53	68.53	69	66.75	336,566
November 07, 2025	64.97	65.46	65.46	65.96	64.69	55,550
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	64,205
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

SMC Global Securities Limited (SMCGLOBAL.NS) NSE