Skip to main content

Go Premium in Our Biggest Sale Ever

UPGRADE NOW
TipRanks
Go Ultimate75% OFF

SMC Global Securities Ltd. (India) (SMCGLOBAL) Historical Prices

2 Followers
IN:SMCGLOBAL historical prices
DateOpenHighLowCloseAdj Close% ChangeVolumeRelative Volume
Nov 13, 202697.0197.5095.0695.7095.70-1.95%29,5900.12
Nov 12, 202696.1699.5396.1697.6097.60+0.32%51,0100.20
Nov 11, 202697.13100.0095.4797.2997.29+1.62%74,7160.30
Nov 10, 202695.7497.5992.8695.7495.740.00%00.00
Nov 09, 202692.8697.5992.8695.7495.74+1.99%40,3930.16
Nov 06, 202694.0094.5092.6093.8793.87+0.57%12,2190.05
Nov 05, 202694.1095.0091.3093.3493.34+0.39%46,6970.19
Nov 04, 202690.2993.9990.0092.9892.98+2.48%29,2560.12
Nov 03, 202692.6995.3489.5090.7390.73-2.11%47,7540.19
Nov 02, 202691.5193.5091.1092.6992.69+2.22%55,2770.22
Oct 30, 202692.4493.0090.0090.6890.68-2.33%49,2150.20
Oct 29, 202690.6094.1390.6092.8492.84+2.86%112,7780.45
Oct 28, 202694.1494.1489.0090.2690.26-1.81%108,0340.44
Oct 27, 202694.16101.0091.1091.9291.92-2.57%194,6390.80
Oct 26, 202697.12103.0092.5194.3494.34-1.31%192,9870.80
Oct 23, 2026101.02101.7095.0795.5995.59-6.26%126,3570.52
Oct 22, 2026101.05104.0499.50101.97101.97-1.98%59,3000.25
Oct 21, 2026106.52108.47102.15104.03104.03-3.42%94,5440.40
Oct 20, 2026107.71112.43106.49107.71107.710.00%00.00
Oct 19, 2026111.20112.43106.49107.71107.71-1.98%110,1140.46
Oct 16, 2026110.86116.19108.21109.89109.89+1.71%304,4771.30
Oct 15, 2026115.41119.40107.46108.04108.04-5.95%271,6781.18
Oct 14, 2026117.48122.30114.50114.88114.88-2.04%245,9031.08
Oct 13, 2026114.27119.86111.21117.27117.27+2.73%380,4471.71
Oct 12, 2026116.65122.72112.56114.15114.15-1.69%1,048,4505.08
Oct 09, 2026107.94124.15107.00116.11116.11+7.79%2,354,50113.73
Oct 08, 2026110.99110.99106.32107.72107.72-2.25%109,2610.64
Oct 07, 2026112.70114.32109.40110.20110.20-0.44%741,5724.66
Oct 06, 2026117.00120.08107.62110.69110.69-3.38%1,618,51712.08
Oct 05, 202699.95118.8096.47114.56114.56+15.62%3,012,10434.80
Oct 02, 202699.08102.6293.6499.0899.080.00%00.00
Oct 01, 202694.70102.6293.6499.0899.08+4.75%481,5316.07
Sep 30, 202693.1096.1091.0294.5994.59+2.40%251,9643.34
Sep 29, 202697.19106.2589.4792.3792.37-4.95%935,14015.39
Sep 28, 202685.02100.8685.0297.1897.18+13.45%622,25712.21
Sep 25, 202684.8586.4883.6385.6685.66+0.54%20,8780.41
Sep 24, 202686.2687.1283.5185.2085.20-2.30%44,1540.87
Sep 23, 202681.0089.5580.9987.2187.21+5.52%115,6422.37
Sep 22, 202681.8382.7980.7582.6582.65+1.57%9,8630.20
Sep 21, 202681.6382.4780.5081.3781.37+0.54%17,4220.36
Sep 18, 202682.1686.0080.5780.9380.93-2.38%55,3301.15
Sep 17, 202680.0083.4680.0082.9082.90+2.83%30,9060.64
Sep 16, 202682.7982.7978.9780.6280.62-1.15%28,4860.59
Sep 15, 202685.5387.0081.0381.5681.56-5.46%96,4602.07
Sep 14, 202686.2787.4984.4786.2786.270.00%00.00
Sep 11, 202684.6087.4984.4786.2786.27+1.00%185,6444.17
Sep 10, 202683.5694.9082.5285.4285.42+1.85%1,181,06244.44
Sep 09, 202684.7685.5683.1883.8783.87-1.53%10,7170.39
Sep 08, 202686.0586.5583.4585.1785.17+0.31%108,9864.07
Sep 07, 202679.5085.2079.5084.9184.91+4.80%90,6823.51