SMC Global Securities Limited (BOM:543263)
India
· Delayed Price · Currency is INR 68.54
-3.62 (-5.02%)
At close: Mar 9, 2026
SMC Global Securities Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 73.64 | 74.78 | 71.10 | 72.16 | 72.16 | -2.80% | 11,938 |
| Mar 5, 2026 | 73.39 | 74.43 | 72.82 | 74.24 | 74.24 | 2.53% | 11,770 |
| Mar 4, 2026 | 75.00 | 75.00 | 72.22 | 72.41 | 72.41 | -2.61% | 40,007 |
| Mar 2, 2026 | 69.00 | 77.19 | 69.00 | 74.35 | 74.35 | -3.04% | 49,557 |
| Feb 27, 2026 | 77.47 | 77.84 | 76.05 | 76.68 | 76.68 | -2.29% | 23,770 |
| Feb 26, 2026 | 79.15 | 79.46 | 77.99 | 78.48 | 78.48 | -0.91% | 8,149 |
| Feb 25, 2026 | 78.15 | 80.58 | 78.15 | 79.20 | 79.20 | 0.48% | 10,896 |
| Feb 24, 2026 | 78.10 | 79.83 | 78.10 | 78.82 | 78.82 | -1.78% | 19,809 |
| Feb 23, 2026 | 77.35 | 82.21 | 77.35 | 80.25 | 80.25 | -0.91% | 28,649 |
| Feb 20, 2026 | 78.60 | 81.29 | 78.60 | 80.99 | 80.99 | 1.24% | 19,601 |
| Feb 19, 2026 | 81.43 | 81.75 | 79.60 | 80.00 | 80.00 | -1.85% | 73,131 |
| Feb 18, 2026 | 84.95 | 84.95 | 81.43 | 81.51 | 81.51 | -1.77% | 14,207 |
| Feb 17, 2026 | 80.10 | 85.07 | 79.99 | 82.98 | 82.98 | 2.56% | 30,845 |
| Feb 16, 2026 | 78.50 | 82.42 | 76.68 | 80.91 | 80.91 | 2.46% | 25,609 |
| Feb 13, 2026 | 81.36 | 81.36 | 76.50 | 78.97 | 78.97 | -2.58% | 30,853 |
| Feb 12, 2026 | 83.51 | 86.47 | 78.90 | 81.06 | 81.06 | -6.26% | 70,028 |
| Feb 11, 2026 | 83.50 | 88.52 | 80.53 | 86.47 | 86.47 | 2.74% | 138,485 |
| Feb 10, 2026 | 85.49 | 87.03 | 83.39 | 84.16 | 84.16 | -1.50% | 15,071 |
| Feb 9, 2026 | 84.01 | 87.70 | 84.01 | 85.44 | 85.44 | 1.67% | 39,604 |
| Feb 6, 2026 | 87.20 | 87.20 | 83.40 | 84.04 | 84.04 | -1.79% | 40,395 |
| Feb 5, 2026 | 79.20 | 88.84 | 77.05 | 85.57 | 84.97 | 9.90% | 642,530 |
| Feb 4, 2026 | 78.63 | 82.88 | 77.21 | 77.86 | 77.31 | -0.56% | 43,119 |
| Feb 3, 2026 | 80.00 | 81.21 | 75.13 | 78.30 | 77.75 | 4.00% | 84,295 |
| Feb 2, 2026 | 76.82 | 76.93 | 71.21 | 75.29 | 74.76 | -2.03% | 29,785 |
| Feb 1, 2026 | 79.40 | 79.40 | 75.13 | 76.85 | 76.31 | -0.25% | 13,498 |
| Jan 30, 2026 | 77.73 | 80.87 | 76.69 | 77.04 | 76.50 | -1.77% | 17,801 |
| Jan 29, 2026 | 79.00 | 81.84 | 77.32 | 78.43 | 77.88 | 3.62% | 62,124 |
| Jan 28, 2026 | 70.08 | 76.81 | 70.00 | 75.69 | 75.16 | 7.35% | 33,929 |
| Jan 27, 2026 | 71.84 | 71.84 | 69.86 | 70.51 | 70.02 | -1.51% | 22,064 |
| Jan 23, 2026 | 74.83 | 76.33 | 71.23 | 71.59 | 71.09 | -2.94% | 14,413 |
| Jan 22, 2026 | 72.50 | 75.60 | 72.50 | 73.76 | 73.24 | -0.04% | 32,917 |
| Jan 21, 2026 | 76.65 | 79.08 | 73.46 | 73.79 | 73.27 | -4.24% | 76,199 |
| Jan 20, 2026 | 79.25 | 81.39 | 76.55 | 77.06 | 76.52 | -5.44% | 26,770 |
| Jan 19, 2026 | 83.90 | 86.06 | 81.13 | 81.49 | 80.92 | -1.50% | 27,702 |
| Jan 16, 2026 | 84.55 | 86.34 | 82.00 | 82.73 | 82.15 | -3.36% | 33,372 |
| Jan 14, 2026 | 83.60 | 85.95 | 83.21 | 85.61 | 85.01 | 1.54% | 22,168 |
| Jan 13, 2026 | 84.95 | 87.84 | 83.60 | 84.31 | 83.72 | -2.64% | 36,155 |
| Jan 12, 2026 | 89.80 | 89.80 | 85.21 | 86.60 | 85.99 | -0.53% | 43,174 |
| Jan 9, 2026 | 89.20 | 89.24 | 86.66 | 87.06 | 86.45 | -3.29% | 109,595 |
| Jan 8, 2026 | 87.50 | 91.65 | 87.50 | 90.02 | 89.39 | 0.42% | 67,778 |
| Jan 7, 2026 | 90.50 | 90.95 | 88.28 | 89.64 | 89.01 | 1.03% | 33,179 |
| Jan 6, 2026 | 90.50 | 91.23 | 88.47 | 88.73 | 88.11 | -1.60% | 29,623 |
| Jan 5, 2026 | 92.75 | 92.75 | 88.62 | 90.17 | 89.54 | -1.58% | 94,330 |
| Jan 2, 2026 | 89.01 | 94.79 | 89.01 | 91.62 | 90.98 | 0.77% | 159,453 |
| Jan 1, 2026 | 92.95 | 92.95 | 89.16 | 90.92 | 90.28 | -0.18% | 34,728 |
| Dec 31, 2025 | 88.90 | 93.64 | 87.00 | 91.08 | 90.44 | 6.44% | 264,256 |
| Dec 30, 2025 | 84.00 | 86.25 | 83.42 | 85.57 | 84.97 | 1.65% | 27,201 |
| Dec 29, 2025 | 85.10 | 88.00 | 80.10 | 84.18 | 83.59 | -4.83% | 69,648 |
| Dec 26, 2025 | 89.85 | 90.42 | 87.11 | 88.45 | 87.83 | -0.62% | 62,998 |
| Dec 24, 2025 | 86.90 | 90.90 | 85.04 | 89.00 | 88.38 | 3.61% | 84,659 |
| Dec 23, 2025 | 93.00 | 93.00 | 85.47 | 85.90 | 85.30 | -0.12% | 71,516 |
| Dec 22, 2025 | 83.00 | 87.00 | 83.00 | 86.00 | 85.40 | 2.31% | 33,769 |
| Dec 19, 2025 | 84.20 | 85.12 | 83.20 | 84.06 | 83.47 | 0.02% | 13,695 |
| Dec 18, 2025 | 84.00 | 85.66 | 83.03 | 84.04 | 83.45 | -0.94% | 21,731 |
| Dec 17, 2025 | 86.45 | 87.99 | 84.19 | 84.84 | 84.25 | -3.48% | 146,489 |
| Dec 16, 2025 | 88.20 | 89.75 | 86.50 | 87.90 | 87.28 | -1.02% | 63,635 |
| Dec 15, 2025 | 84.90 | 89.60 | 83.10 | 88.81 | 88.19 | 5.59% | 113,062 |
| Dec 12, 2025 | 76.27 | 84.94 | 75.90 | 84.11 | 83.52 | 10.64% | 145,395 |
| Dec 11, 2025 | 74.89 | 76.37 | 73.11 | 76.02 | 75.49 | 2.62% | 27,028 |
| Dec 10, 2025 | 74.25 | 75.55 | 73.28 | 74.08 | 73.56 | 0.09% | 17,941 |
| Dec 9, 2025 | 67.15 | 75.21 | 67.15 | 74.01 | 73.49 | 3.58% | 106,316 |
| Dec 8, 2025 | 75.00 | 75.00 | 71.00 | 71.45 | 70.95 | -3.03% | 19,912 |
| Dec 5, 2025 | 76.40 | 76.83 | 72.87 | 73.68 | 73.16 | 0.11% | 98,008 |
| Dec 4, 2025 | 61.40 | 73.69 | 60.65 | 73.60 | 73.08 | 19.85% | 320,465 |
| Dec 3, 2025 | 58.05 | 61.90 | 58.05 | 61.41 | 60.98 | 0.18% | 1,868 |
| Dec 2, 2025 | 58.91 | 63.00 | 57.14 | 61.30 | 60.87 | 3.20% | 6,101 |
| Dec 1, 2025 | 58.00 | 62.56 | 58.00 | 59.40 | 58.98 | -4.04% | 4,680 |
| Nov 28, 2025 | 63.35 | 63.75 | 61.50 | 61.90 | 61.47 | -0.16% | 19,842 |
| Nov 27, 2025 | 58.15 | 63.00 | 58.15 | 62.00 | 61.57 | 2.82% | 17,581 |
| Nov 26, 2025 | 55.70 | 60.80 | 55.70 | 60.30 | 59.88 | 2.29% | 15,151 |
| Nov 25, 2025 | 58.50 | 59.85 | 57.15 | 58.95 | 58.54 | 2.17% | 3,837 |
| Nov 24, 2025 | 56.00 | 58.35 | 56.00 | 57.70 | 57.30 | -0.77% | 3,544 |
| Nov 21, 2025 | 60.00 | 60.00 | 57.25 | 58.15 | 57.74 | -3.24% | 15,633 |
| Nov 20, 2025 | 60.35 | 63.90 | 59.45 | 60.10 | 59.68 | -2.51% | 14,167 |
| Nov 19, 2025 | 62.50 | 62.65 | 61.40 | 61.65 | 61.22 | -0.96% | 7,063 |
| Nov 18, 2025 | 63.00 | 63.05 | 61.65 | 62.25 | 61.81 | -2.89% | 13,312 |
| Nov 17, 2025 | 65.10 | 65.95 | 63.50 | 64.10 | 63.65 | -4.04% | 13,299 |
| Nov 14, 2025 | 70.00 | 75.00 | 65.50 | 66.80 | 66.33 | -2.48% | 13,460 |
| Nov 13, 2025 | 69.50 | 69.88 | 68.18 | 68.50 | 68.02 | -1.37% | 38,456 |
| Nov 12, 2025 | 70.80 | 70.80 | 69.25 | 69.45 | 68.96 | 0.18% | 12,592 |
| Nov 11, 2025 | 69.50 | 69.70 | 68.78 | 69.33 | 68.84 | 1.06% | 39,404 |
| Nov 10, 2025 | 69.50 | 69.50 | 67.00 | 68.60 | 68.12 | 3.78% | 38,406 |
| Nov 7, 2025 | 63.75 | 67.43 | 63.75 | 66.10 | 65.64 | 1.23% | 4,996 |
| Nov 6, 2025 | 66.33 | 69.20 | 64.48 | 65.30 | 64.84 | -2.61% | 13,084 |
| Nov 4, 2025 | 65.75 | 67.70 | 65.75 | 67.05 | 66.58 | 0.52% | 3,248 |
| Nov 3, 2025 | 68.75 | 68.75 | 66.70 | 66.70 | 66.23 | -1.37% | 11,270 |
| Oct 31, 2025 | 70.30 | 70.38 | 65.58 | 67.63 | 67.15 | -0.99% | 40,620 |
| Oct 30, 2025 | 68.55 | 68.85 | 68.18 | 68.30 | 67.82 | -0.36% | 6,134 |
| Oct 29, 2025 | 68.13 | 68.80 | 67.90 | 68.55 | 68.07 | 0.15% | 8,410 |
| Oct 28, 2025 | 67.83 | 68.50 | 67.50 | 68.45 | 67.97 | 1.41% | 730 |
| Oct 27, 2025 | 66.15 | 68.50 | 66.15 | 67.50 | 67.03 | -0.92% | 7,598 |
| Oct 24, 2025 | 69.95 | 69.95 | 67.58 | 68.13 | 67.65 | -0.91% | 834 |
| Oct 23, 2025 | 67.55 | 68.75 | 67.55 | 68.75 | 68.27 | 0.70% | 3,028 |
| Oct 21, 2025 | 68.60 | 68.60 | 68.00 | 68.28 | 67.80 | 0.96% | 1,728 |
| Oct 20, 2025 | 66.78 | 68.13 | 66.78 | 67.63 | 67.15 | 0.52% | 3,108 |
| Oct 17, 2025 | 67.70 | 68.98 | 66.50 | 67.28 | 66.80 | -1.21% | 12,514 |
| Oct 16, 2025 | 68.45 | 68.50 | 67.30 | 68.10 | 67.62 | -0.51% | 1,038 |
| Oct 15, 2025 | 67.23 | 68.50 | 67.18 | 68.45 | 67.97 | 1.67% | 2,080 |
| Oct 14, 2025 | 68.55 | 68.55 | 66.50 | 67.33 | 66.85 | -2.85% | 10,460 |
| Oct 13, 2025 | 69.35 | 70.43 | 68.83 | 69.30 | 68.81 | -0.61% | 8,184 |