SMC Global Sec.

SMC Global Securities Ltd Historical Data

NSEBSE

₹152.32

(0.43%)

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	120	120	117.01	117.45	1,509	1,13,62,871.39	57,484
02-Jun-2025	116.05	119	113.91	115.14	3,213	2,21,53,429.31	1,14,237
03-Jun-2025	119	119.01	112.55	113.6	4,033	2,91,29,674.7	1,30,612
04-Jun-2025	114.21	120.86	111.58	119.2	4,318	3,38,49,749.85	1,56,197
05-Jun-2025	119.97	121.18	117.3	117.7	2,988	2,90,26,988.55	1,23,512
06-Jun-2025	117.01	120.39	116.6	117.66	2,523	1,91,76,743.99	78,098
09-Jun-2025	117.5	127.7	117.5	126.04	6,031	5,84,80,378.53	2,90,541
10-Jun-2025	127.4	138.1	126.67	136.38	9,039	11,74,85,206.36	4,02,121
11-Jun-2025	137.7	143.5	134.1	142.25	12,947	16,84,72,318.47	5,82,443
12-Jun-2025	144.8	146.85	139.05	140.1	8,357	8,32,83,299.02	2,28,774
13-Jun-2025	135.05	149.39	135.05	147.73	17,377	22,95,37,046.08	4,54,667
16-Jun-2025	146.24	147.9	139.65	143.11	8,590	12,65,07,370.83	4,08,665
17-Jun-2025	144.3	146.47	137.18	139.65	3,478	3,12,49,276.56	1,10,792
18-Jun-2025	139.65	140.41	134.85	135.49	1,859	1,55,35,451.71	57,540
19-Jun-2025	135.5	139.69	132	133.19	3,166	2,54,34,016.56	65,574
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

SMC Global Sec.: Related NEWS

No Record Found

Invest wise with Expert advice