SMC Global Sec.

SMC Global Securities Ltd Historical Data

NSEBSE

₹149.89

(-1.23%)

Jul 18, 2025|12:00:00 AM

Invest wise with Expert advice

From Date

20/06/2025

To Date

20/07/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
20-Jun-2025	133	139.8	132	137.16	2,789	7,88,62,856.41	4,92,224
23-Jun-2025	137.16	148.4	134.6	145.89	8,497	18,36,12,287.15	10,10,642
24-Jun-2025	147.26	156	145.99	147.4	9,760	14,22,89,053.57	4,55,762
25-Jun-2025	148.45	156.95	147.22	153.68	9,534	10,48,40,381.97	3,24,784
26-Jun-2025	152	154.77	150.2	151.67	5,879	3,90,60,138.18	1,20,053
27-Jun-2025	151	154.03	148.89	152.32	7,244	6,11,95,273.15	1,39,516
30-Jun-2025	152.32	159.65	150.48	155.78	11,186	14,50,76,278.03	4,61,709
01-Jul-2025	159	160	154.39	157.5	12,625	14,57,14,023.85	4,05,917
02-Jul-2025	158	159.06	154.65	155.57	5,032	3,64,89,064.69	1,20,633
03-Jul-2025	154	156.89	152.6	153.41	3,660	2,30,87,866.83	67,574
04-Jul-2025	153.42	157.1	151.42	153.7	3,197	2,03,16,719.51	47,470
07-Jul-2025	154.79	154.79	149.8	152.46	3,635	2,90,26,066.83	96,620
08-Jul-2025	155.35	155.8	151.99	153.76	6,448	4,12,64,780.38	1,25,433
09-Jul-2025	155.29	155.29	151.57	153.16	2,161	2,05,84,822.82	75,406
10-Jul-2025	153	156.85	152.4	153.3	3,282	3,43,98,711.29	1,38,639
11-Jul-2025	153.3	154.9	149.91	152.91	3,675	3,14,09,170.85	1,06,514
14-Jul-2025	152.8	152.8	148	150.33	2,578	1,95,09,522	59,634
15-Jul-2025	150.6	154.3	150.31	152.92	2,306	1,70,21,961.88	58,522
16-Jul-2025	153.9	154.7	151.46	153.12	2,574	3,29,06,282.3	1,30,475
17-Jul-2025	152	153.3	151.19	151.76	1,533	1,36,09,842.75	47,390
18-Jul-2025	151.76	152.3	148.5	149.89	2,105	1,59,45,962.3	63,404

SMC Global Sec.: Related NEWS

No Record Found

Invest wise with Expert advice