Smart Finsec

Smart Finsec Ltd Historical Data

NSEBSE

₹13.5

(-0.44%)

Jun 27, 2025|12:00:00 AM

Invest wise with Expert advice

From Date

29/05/2025

To Date

29/06/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
30-May-2025	13.81	13.99	13.57	13.81	138	2,92,060	15,360
02-Jun-2025	13.81	13.95	13.5	13.66	206	2,69,644	14,843
03-Jun-2025	13.69	14.36	13.55	13.56	137	2,25,580	12,416
04-Jun-2025	13.65	13.89	13.22	13.44	244	3,01,418	15,836
05-Jun-2025	13.71	13.71	12.75	12.94	219	4,73,978	30,110
06-Jun-2025	12.94	13.37	12.8	12.84	229	6,42,161	36,219
09-Jun-2025	12.19	13.77	11.55	13.66	374	11,62,054	52,881
10-Jun-2025	14.11	14.11	13.21	13.86	161	2,17,267	11,899
11-Jun-2025	14.04	15.25	13.22	14.19	325	21,53,329	1,00,642
12-Jun-2025	14.47	14.78	14.02	14.1	150	2,21,945	11,144
13-Jun-2025	14.4	14.4	13.58	13.77	167	2,33,393	10,352
16-Jun-2025	14.24	14.24	13.58	13.64	151	1,46,381	6,717
17-Jun-2025	13.81	14.22	13.23	13.68	144	2,03,685	10,426
18-Jun-2025	13.55	13.9	13.51	13.63	112	1,33,508	6,939
19-Jun-2025	13.99	13.99	13.01	13.09	124	1,69,090	9,203
20-Jun-2025	13.16	13.58	13.01	13.2	127	1,66,416	8,185
23-Jun-2025	13.25	13.81	12.99	13.23	107	1,52,166	7,374
24-Jun-2025	13.01	13.82	13.01	13.75	113	2,31,296	12,458
25-Jun-2025	13.89	14.89	13.3	13.53	133	1,43,642	6,920
26-Jun-2025	13.32	13.6	13.11	13.56	125	2,08,009	11,449
27-Jun-2025	13.27	13.82	13.27	13.5	120	1,54,729	9,383

Smart Finsec: Related NEWS

No Record Found

Invest wise with Expert advice