SMC Global Securities Limited (SMCGLOBAL.NS) NSE

61.77

+2.23(+3.75%)

Updated at April 02 03:29PM

Currency In INR

About Privacy Policy Contact us Terms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
April 02, 2026	58	61.77	61.77	63.58	56.82	1.07M
April 01, 2026	59	59.54	59.54	60	57.63	482,373
March 30, 2026	58.1	55.59	55.59	59.08	54.44	2.52M
March 27, 2026	63.38	59.6	59.6	63.38	59	2.46M
March 25, 2026	64.49	63.06	63.06	65.09	61	4.03M
March 24, 2026	62.51	63.17	63.17	63.66	60.56	412,441
March 23, 2026	64.25	61.49	61.49	64.25	61.02	542,434
March 19, 2026	66.1	64.5	64.5	66.35	64	174,367
March 18, 2026	65.42	67.2	67.2	68.45	65.29	541,805
March 17, 2026	64.85	64.93	64.93	66.23	62.43	468,361
March 16, 2026	63.42	63.91	63.91	65.28	62.11	594,371
March 13, 2026	71.35	63.42	63.42	71.35	60.2	6.29M
March 12, 2026	72.89	70.92	70.92	72.89	69.69	484,952
March 11, 2026	73.77	72.89	72.89	73.77	71.21	281,140
March 10, 2026	69.01	72.68	72.68	73.3	68.64	468,017
March 09, 2026	72.1	68.44	68.44	72.1	66.39	661,218
March 06, 2026	73.25	71.74	71.74	74.99	70.5	537,873
March 05, 2026	73.48	74.33	74.33	74.9	72.45	479,933
March 02, 2026	72.72	74.58	74.58	77.2	70.1	778,373
February 27, 2026	78	76.85	76.85	78	76.2	193,206
February 26, 2026	79.5	78.34	78.34	80.4	77.8	248,942
February 25, 2026	79.11	79	79	80.54	78.41	307,062
February 24, 2026	78.57	78.72	78.72	79.98	78.25	254,058
February 23, 2026	81.99	80.15	80.15	82.38	79.51	506,498
February 20, 2026	80.5	81.14	0	81.95	79.58	304,947
February 19, 2026	82.22	80.09	0	82.22	79.15	1M
February 18, 2026	83	81.6	0	83.7	81.31	633,576
February 17, 2026	81.3	83.11	0	85	79.9	1.4M
February 16, 2026	77	80.82	0	82.45	76.8	804,646
February 13, 2026	80	78.44	0	80.45	76.36	1M
February 12, 2026	83.9	80.79	0	86.49	78.27	3.01M
February 11, 2026	84.85	85.56	0	88.8	80.46	4M
February 10, 2026	86.99	84.1	0	87.3	83.26	956,691
February 09, 2026	85	85.63	0	87.99	84.31	2.25M
February 06, 2026	86.95	84.08	0	86.95	83.15	1.53M
February 05, 2026	78.87	86.07	0	88.82	76.82	12.27M
February 04, 2026	78.95	78.23	0	82.9	77.1	1.8M
February 03, 2026	77	78.74	0	81.39	75	1.55M
February 02, 2026	76.8	74.7	0	76.83	71.31	846,398
February 01, 2026	77.5	76.81	0	78.5	75.05	433,438
January 30, 2026	81	76.8	0	81	76.29	997,666
January 29, 2026	79.16	78.61	0	81.59	77.5	2.09M
January 28, 2026	69.75	75.71	0	76.8	69.75	1.13M
January 27, 2026	72.6	70.65	0	73.22	69.8	882,411
January 23, 2026	74.44	71.81	0	76.46	71.1	807,244
January 22, 2026	74	73.88	0	75.6	72.36	828,413
January 21, 2026	77.04	73.74	0	79.14	73.24	1.32M
January 20, 2026	81.25	77.04	0	81.51	76.2	729,652
January 19, 2026	83.45	81.25	0	86.12	81	567,015
January 16, 2026	85.5	82.73	0	86.58	81.35	371,355
January 14, 2026	84.5	85.51	0	86.25	83.23	539,692
January 13, 2026	86.61	84.23	0	87.78	83.3	783,330
January 12, 2026	87.03	86.66	0	87.03	85.2	581,072
January 09, 2026	90.79	87.03	0	90.79	86.48	796,530
January 08, 2026	89.75	89.72	0	91.69	88.21	1.5M
January 07, 2026	88.5	89.47	0	90.79	88.05	443,532
January 06, 2026	90	88.83	0	91.54	88.17	840,100
January 05, 2026	91.7	90.03	0	92.74	88.62	1.66M
January 02, 2026	92.6	92.06	0	94.9	90.78	4.03M
January 01, 2026	91.68	91.09	0	91.85	89.12	1.08M