Skip to main content
Smart Finsec Limited (BOM:539494)
India flag India · Delayed Price · Currency is INR
9.31
+0.08 (0.87%)
At close: Apr 28, 2026

Smart Finsec Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 29, 20269.399.398.869.199.19-1.29%5,398
Apr 28, 20269.119.408.779.319.310.87%10,857
Apr 27, 20269.359.358.869.239.231.88%15,727
Apr 24, 20269.409.408.569.069.060.89%7,889
Apr 23, 20269.309.308.068.988.98-1.97%25,969
Apr 22, 20269.049.398.709.169.163.39%36,050
Apr 21, 20268.979.438.128.868.860.80%23,838
Apr 20, 20268.508.998.158.798.796.80%17,338
Apr 17, 20268.138.758.138.238.23-2.02%30,314
Apr 16, 20268.218.408.018.408.402.31%8,959
Apr 15, 20267.938.507.128.218.215.66%44,002
Apr 13, 20267.987.987.567.777.77-3.00%13,181
Apr 10, 20267.908.327.728.018.013.09%13,246
Apr 9, 20268.358.357.607.777.770.91%10,649
Apr 8, 20267.807.927.307.707.704.76%17,158
Apr 7, 20268.108.107.257.357.35-3.03%19,007
Apr 6, 20267.537.957.407.587.581.47%5,709
Apr 2, 20267.387.576.667.477.472.75%13,956
Apr 1, 20266.717.446.717.277.2712.19%12,876
Mar 30, 20266.756.986.306.486.48-4.42%14,148
Mar 27, 20267.557.756.516.786.78-9.96%34,639
Mar 25, 20267.897.897.407.537.53-1.57%8,774
Mar 24, 20267.957.987.317.657.651.86%47,176
Mar 23, 20267.507.587.137.517.51-2.47%33,134
Mar 20, 20267.707.877.427.707.70-0.65%5,951
Mar 19, 20267.997.997.407.757.752.38%13,301
Mar 18, 20267.368.507.357.577.572.85%23,069
Mar 17, 20267.767.767.267.367.363.08%8,302
Mar 16, 20267.337.677.007.147.14-5.56%9,797
Mar 13, 20267.628.027.317.567.56-0.79%6,577
Mar 12, 20267.607.887.307.627.622.97%15,436
Mar 11, 20267.107.807.107.407.404.23%9,926
Mar 10, 20267.417.776.707.107.10-5.96%18,908
Mar 9, 20268.058.057.327.557.55-4.55%8,413
Mar 6, 20267.537.997.537.917.915.61%25,282
Mar 5, 20267.588.537.187.497.491.90%20,951
Mar 4, 20266.957.596.827.357.355.76%17,949
Mar 2, 20267.367.596.706.956.95-10.67%33,902
Feb 27, 20267.867.897.707.787.78-1.39%8,147
Feb 26, 20268.048.047.747.897.89-0.75%8,054
Feb 25, 20267.908.097.337.957.952.98%26,941
Feb 24, 20268.308.307.657.727.72-1.15%6,410
Feb 23, 20268.098.107.337.817.81-0.51%7,371
Feb 20, 20268.008.207.707.857.85-1.88%3,619
Feb 19, 20268.198.197.868.008.001.91%10,787
Feb 18, 20268.338.337.667.857.85-3.09%7,328
Feb 17, 20267.808.387.808.108.101.12%11,458
Feb 16, 20268.038.507.938.018.01-0.25%5,095
Feb 13, 20267.968.247.808.038.031.01%6,849
Feb 12, 20268.508.507.887.957.95-1.49%15,162
Feb 11, 20268.298.297.948.078.07-2.65%10,921
Feb 10, 20268.058.537.868.298.292.98%16,191
Feb 9, 20268.098.657.818.058.05-9,126
Feb 6, 20268.098.408.028.058.05-0.98%6,751
Feb 5, 20268.238.238.008.138.13-1.22%3,190
Feb 4, 20268.558.558.228.238.230.12%20,798
Feb 3, 20268.028.698.028.228.225.52%9,022
Feb 2, 20268.808.807.227.797.79-4.30%32,956
Feb 1, 20268.198.798.038.148.140.37%9,390
Jan 30, 20267.878.257.878.118.110.50%7,966
Jan 29, 20267.528.667.528.078.073.46%7,796
Jan 28, 20267.758.247.417.807.80-1.52%5,931
Jan 27, 20268.258.257.267.927.92-3.41%6,860
Jan 23, 20268.108.308.108.208.201.36%4,265
Jan 22, 20267.758.157.758.098.093.45%4,237
Jan 21, 20268.478.477.807.827.82-1.88%12,926
Jan 20, 20268.448.447.837.977.97-1.12%9,069
Jan 19, 20268.358.527.368.068.06-2.77%26,236
Jan 16, 20268.228.487.828.298.290.85%19,556
Jan 14, 20268.258.577.668.228.22-0.12%7,322
Jan 13, 20268.398.408.208.238.23-0.60%10,343
Jan 12, 20268.138.768.138.288.28-1.31%20,716
Jan 9, 20269.109.848.168.398.39-8.80%55,942
Jan 8, 20269.4310.308.809.209.20-2.44%39,088
Jan 7, 20269.369.508.779.439.436.31%17,509
Jan 6, 20268.708.988.608.878.87-0.11%13,299
Jan 5, 20269.119.448.508.888.88-3.69%18,916
Jan 2, 20269.5010.008.959.229.22-1.50%24,074
Jan 1, 20268.409.878.049.369.3613.73%33,167
Dec 31, 20258.468.468.068.238.23-0.84%6,510
Dec 30, 20258.108.497.668.308.301.22%25,155
Dec 29, 20258.258.638.158.208.20-3.19%24,133
Dec 26, 20258.448.668.438.478.470.83%11,787
Dec 24, 20258.378.848.158.408.40-1.87%12,460
Dec 23, 20258.749.008.338.568.56-2.06%27,199
Dec 22, 20258.739.008.158.748.742.10%17,401
Dec 19, 20259.099.098.148.568.56-1.27%11,142
Dec 18, 20259.089.088.148.678.67-2.25%19,763
Dec 17, 20258.949.138.688.878.87-0.67%6,336
Dec 16, 20258.799.188.658.938.932.41%20,549
Dec 15, 20259.059.208.528.728.72-3.33%18,761
Dec 12, 20258.899.198.899.029.021.81%4,605
Dec 11, 20258.819.108.608.868.862.55%8,005
Dec 10, 20259.029.258.008.648.64-2.26%27,173
Dec 9, 20259.369.368.728.848.84-1.89%6,311
Dec 8, 20258.959.478.809.019.012.04%19,787
Dec 5, 20258.859.058.808.838.83-3,598
Dec 4, 20258.999.058.768.838.83-0.56%9,878
Dec 3, 20259.029.128.758.888.880.45%5,633
Dec 2, 20258.729.178.728.848.84-0.79%8,968