Want to see IN:SMCGLOBAL full AI Analyst Report?
SMC Global Securities Ltd. (India) (SMCGLOBAL) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 92.44 | 93.00 | 90.00 | 90.68 | 90.68 | -2.33% | 49,215 | 0.20 |
| Oct 29, 2026 | 90.60 | 94.13 | 90.60 | 92.84 | 92.84 | +2.86% | 112,778 | 0.45 |
| Oct 28, 2026 | 94.14 | 94.14 | 89.00 | 90.26 | 90.26 | -1.81% | 108,034 | 0.44 |
| Oct 27, 2026 | 94.16 | 101.00 | 91.10 | 91.92 | 91.92 | -2.57% | 194,639 | 0.80 |
| Oct 26, 2026 | 97.12 | 103.00 | 92.51 | 94.34 | 94.34 | -1.31% | 192,987 | 0.80 |
| Oct 23, 2026 | 101.02 | 101.70 | 95.07 | 95.59 | 95.59 | -6.26% | 126,357 | 0.52 |
| Oct 22, 2026 | 101.05 | 104.04 | 99.50 | 101.97 | 101.97 | -1.98% | 59,300 | 0.25 |
| Oct 21, 2026 | 106.52 | 108.47 | 102.15 | 104.03 | 104.03 | -3.42% | 94,544 | 0.40 |
| Oct 20, 2026 | 107.71 | 112.43 | 106.49 | 107.71 | 107.71 | +0.00% | 0 | 0.00 |
| Oct 19, 2026 | 111.20 | 112.43 | 106.49 | 107.71 | 107.71 | -1.98% | 110,114 | 0.46 |
| Oct 16, 2026 | 110.86 | 116.19 | 108.21 | 109.89 | 109.89 | +1.71% | 304,477 | 1.30 |
| Oct 15, 2026 | 115.41 | 119.40 | 107.46 | 108.04 | 108.04 | -5.95% | 271,678 | 1.18 |
| Oct 14, 2026 | 117.48 | 122.30 | 114.50 | 114.88 | 114.88 | -2.04% | 245,903 | 1.08 |
| Oct 13, 2026 | 114.27 | 119.86 | 111.21 | 117.27 | 117.27 | +2.73% | 380,447 | 1.71 |
| Oct 12, 2026 | 116.65 | 122.72 | 112.56 | 114.15 | 114.15 | -1.69% | 1,048,450 | 5.08 |
| Oct 09, 2026 | 107.94 | 124.15 | 107.00 | 116.11 | 116.11 | +7.79% | 2,354,501 | 13.73 |
| Oct 08, 2026 | 110.99 | 110.99 | 106.32 | 107.72 | 107.72 | -2.25% | 109,261 | 0.64 |
| Oct 07, 2026 | 112.70 | 114.32 | 109.40 | 110.20 | 110.20 | -0.44% | 741,572 | 4.66 |
| Oct 06, 2026 | 117.00 | 120.08 | 107.62 | 110.69 | 110.69 | -3.38% | 1,618,517 | 12.08 |
| Oct 05, 2026 | 99.95 | 118.80 | 96.47 | 114.56 | 114.56 | +15.62% | 3,012,104 | 34.80 |
| Oct 02, 2026 | 99.08 | 102.62 | 93.64 | 99.08 | 99.08 | +0.00% | 0 | 0.00 |
| Oct 01, 2026 | 94.70 | 102.62 | 93.64 | 99.08 | 99.08 | +4.75% | 481,531 | 6.07 |
| Sep 30, 2026 | 93.10 | 96.10 | 91.02 | 94.59 | 94.59 | +2.40% | 251,964 | 3.34 |
| Sep 29, 2026 | 97.19 | 106.25 | 89.47 | 92.37 | 92.37 | -4.95% | 935,140 | 15.39 |
| Sep 28, 2026 | 85.02 | 100.86 | 85.02 | 97.18 | 97.18 | +13.45% | 622,257 | 12.21 |
| Sep 25, 2026 | 84.85 | 86.48 | 83.63 | 85.66 | 85.66 | +0.54% | 20,878 | 0.41 |
| Sep 24, 2026 | 86.26 | 87.12 | 83.51 | 85.20 | 85.20 | -2.30% | 44,154 | 0.87 |
| Sep 23, 2026 | 81.00 | 89.55 | 80.99 | 87.21 | 87.21 | +5.52% | 115,642 | 2.37 |
| Sep 22, 2026 | 81.83 | 82.79 | 80.75 | 82.65 | 82.65 | +1.57% | 9,863 | 0.20 |
| Sep 21, 2026 | 81.63 | 82.47 | 80.50 | 81.37 | 81.37 | +0.54% | 17,422 | 0.36 |
| Sep 18, 2026 | 82.16 | 86.00 | 80.57 | 80.93 | 80.93 | -2.38% | 55,330 | 1.15 |
| Sep 17, 2026 | 80.00 | 83.46 | 80.00 | 82.90 | 82.90 | +2.83% | 30,906 | 0.64 |
| Sep 16, 2026 | 82.79 | 82.79 | 78.97 | 80.62 | 80.62 | -1.15% | 28,486 | 0.59 |
| Sep 15, 2026 | 85.53 | 87.00 | 81.03 | 81.56 | 81.56 | -5.46% | 96,460 | 2.07 |
| Sep 14, 2026 | 86.27 | 87.49 | 84.47 | 86.27 | 86.27 | +0.00% | 0 | 0.00 |
| Sep 11, 2026 | 84.60 | 87.49 | 84.47 | 86.27 | 86.27 | +1.00% | 185,644 | 4.17 |
| Sep 10, 2026 | 83.56 | 94.90 | 82.52 | 85.42 | 85.42 | +1.85% | 1,181,062 | 44.44 |
| Sep 09, 2026 | 84.76 | 85.56 | 83.18 | 83.87 | 83.87 | -1.53% | 10,717 | 0.39 |
| Sep 08, 2026 | 86.05 | 86.55 | 83.45 | 85.17 | 85.17 | +0.31% | 108,986 | 4.07 |
| Sep 07, 2026 | 79.50 | 85.20 | 79.50 | 84.91 | 84.91 | +4.80% | 90,682 | 3.51 |
| Sep 04, 2026 | 79.60 | 81.81 | 78.96 | 81.02 | 81.02 | +2.44% | 48,010 | 1.82 |
| Sep 03, 2026 | 80.02 | 80.08 | 79.00 | 79.09 | 79.09 | -0.45% | 6,497 | 0.24 |
| Sep 02, 2026 | 80.70 | 80.70 | 78.88 | 79.45 | 79.45 | +0.05% | 2,842 | 0.10 |
| Sep 01, 2026 | 82.83 | 82.83 | 79.00 | 79.41 | 79.41 | +0.19% | 9,679 | 0.35 |
| Aug 31, 2026 | 79.14 | 81.00 | 78.31 | 79.26 | 79.26 | -0.80% | 12,849 | 0.46 |
| Aug 28, 2026 | 79.05 | 80.00 | 77.88 | 79.90 | 79.90 | +1.60% | 5,134 | 0.18 |
| Aug 27, 2026 | 80.62 | 81.00 | 78.10 | 78.64 | 78.64 | -0.51% | 21,987 | 0.79 |
| Aug 26, 2026 | 78.49 | 79.49 | 78.49 | 79.04 | 79.04 | +0.00% | 2,150 | 0.08 |
| Aug 25, 2026 | 78.99 | 82.45 | 78.50 | 79.04 | 79.04 | -1.22% | 5,862 | 0.21 |
| Aug 24, 2026 | 81.00 | 82.38 | 79.31 | 80.02 | 80.02 | -1.14% | 9,478 | 0.34 |