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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	80.5	81.14	81.14	81.95	79.58	304,947
February 19, 2026	82.22	80.09	80.09	82.22	79.15	1M
February 18, 2026	83	81.6	81.6	83.7	81.31	633,576
February 17, 2026	81.3	83.11	83.11	85	79.9	1.4M
February 16, 2026	77	80.82	80.82	82.45	76.8	804,646
February 13, 2026	80	78.44	78.44	80.45	76.36	1M
February 12, 2026	83.9	80.79	80.79	86.49	78.27	3.01M
February 11, 2026	84.85	85.56	85.56	88.8	80.46	4M
February 10, 2026	86.99	84.1	84.1	87.3	83.26	956,691
February 09, 2026	85	85.63	85.63	87.99	84.31	2.25M
February 06, 2026	86.95	84.08	84.08	86.95	83.15	1.53M
February 05, 2026	78.87	86.07	85.47	88.82	76.82	12.27M
February 04, 2026	78.95	78.23	77.68	82.9	77.1	1.8M
February 03, 2026	77	78.74	78.19	81.39	75	1.55M
February 02, 2026	76.8	74.7	74.18	76.83	71.31	846,398
February 01, 2026	77.5	76.81	76.27	78.5	75.05	433,438
January 30, 2026	81	76.8	76.26	81	76.29	997,666
January 29, 2026	79.16	78.61	78.06	81.59	77.5	2.09M
January 28, 2026	69.75	75.71	75.18	76.8	69.75	1.13M
January 27, 2026	72.6	70.65	70.65	73.22	69.8	882,411
January 23, 2026	74.44	71.81	71.81	76.46	71.1	807,244
January 22, 2026	74	73.88	73.88	75.6	72.36	828,413
January 21, 2026	77.04	73.74	73.74	79.14	73.24	1.32M
January 20, 2026	81.25	77.04	77.04	81.51	76.2	729,652
January 19, 2026	83.45	81.25	81.25	86.12	81	567,015
January 16, 2026	85.5	83.19	83.19	86.58	83.13	222,171
January 14, 2026	84.5	85.51	85.51	86.25	83.23	539,692
January 13, 2026	86.61	84.23	84.23	87.78	83.3	783,330
January 12, 2026	87.03	86.66	86.66	87.03	85.2	581,072
January 09, 2026	90.79	87.03	87.03	90.79	86.48	796,530
January 08, 2026	89.75	89.72	89.72	91.69	88.21	1.5M
January 07, 2026	88.5	89.47	89.47	90.79	88.05	443,532
January 06, 2026	90	88.83	88.83	91.54	88.17	840,100
January 05, 2026	91.7	90.03	90.03	92.74	88.62	1.66M
January 02, 2026	92.6	92.06	92.06	94.9	90.78	4.03M
January 01, 2026	91.68	91.09	91.09	91.85	89.12	1.08M
December 31, 2025	86.5	91.1	91.1	93.5	86.49	8.42M
December 30, 2025	84.3	85.57	85.57	86.21	83.14	784,170
December 29, 2025	87.5	83.99	83.99	87.89	82.87	3.95M
December 26, 2025	89.4	88.04	88.04	90.7	87.05	1.03M
December 24, 2025	86.44	89.34	89.34	90.9	86.44	3.99M
December 23, 2025	86.98	85.56	85.56	89.8	85.5	12.94M
December 22, 2025	87.25	86.21	86.21	87.25	84.6	1.04M
December 19, 2025	85.94	84.05	84.05	85.94	83.13	453,915
December 18, 2025	85.05	84.03	84.03	86.47	82.2	842,752
December 17, 2025	86.7	85.05	85.05	87.61	84.2	2.33M
December 16, 2025	88.25	88.3	88.3	89.77	86.6	2.66M
December 15, 2025	84.95	88.84	88.84	89.68	82.83	3.5M
December 12, 2025	76.7	84.17	84.17	84.99	75.96	7.01M
December 11, 2025	74	76.02	76.02	76.43	73.01	543,584
December 10, 2025	76	74.03	74.03	76	73.76	761,478
December 09, 2025	70.1	74.25	74.25	75	70	600,912
December 08, 2025	72.88	71.83	71.83	73.39	70.56	594,916
December 05, 2025	77	73.54	73.54	77	73	2.77M
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

SMC Global Securities Limited (SMCGLOBAL.NS) NSE