SMC Global Securities Ltd. (India) SMCGLOBAL

NSE · India · Finance

INR 99.70+5.22 (+5.52%)

Market open· Oct 1, 2026, 10:00 AM UTC· INR · Data may be delayed

Historical data (last year, daily)

Date	Close	Change	Open	High	Low	Volume
2026-10-01	INR 99.06	+4.85%	INR 95.00	INR 102.68	INR 93.50	9.50M
2026-09-30	INR 94.48	+1.61%	INR 93.00	INR 96.24	INR 91.17	6.84M
2026-09-29	INR 92.98	-4.37%	INR 97.00	INR 107.00	INR 89.40	24.53M
2026-09-28	INR 97.23	+13.59%	INR 86.04	INR 100.98	INR 84.86	26.69M
2026-09-25	INR 85.60	+0.62%	INR 84.96	INR 86.60	INR 84.16	892.40K
2026-09-24	INR 85.07	-2.38%	INR 87.00	INR 87.40	INR 83.35	820.01K
2026-09-23	INR 87.14	+5.71%	INR 82.43	INR 89.80	INR 82.35	2.33M
2026-09-22	INR 82.43	+1.10%	INR 81.99	INR 82.88	INR 80.76	641.24K
2026-09-21	INR 81.53	+0.73%	INR 81.57	INR 82.36	INR 80.51	355.86K
2026-09-18	INR 80.94	-2.33%	INR 82.00	INR 83.70	INR 80.21	467.01K
2026-09-17	INR 82.87	+2.85%	INR 80.97	INR 83.47	INR 80.43	1.24M
2026-09-16	INR 80.57	-1.67%	INR 81.93	INR 82.04	INR 78.83	959.93K
2026-09-15	INR 81.94	-4.72%	INR 86.47	INR 87.29	INR 81.16	1.25M
2026-09-14	INR 86.00	0.00%	INR 86.00	INR 86.00	INR 86.00	0
2026-09-11	INR 86.00	+0.42%	INR 84.50	INR 87.59	INR 84.29	3.49M
2026-09-10	INR 85.64	+2.04%	INR 84.00	INR 95.00	INR 82.50	35.90M
2026-09-09	INR 83.93	-1.62%	INR 85.00	INR 85.47	INR 83.22	804.61K
2026-09-08	INR 85.31	+0.42%	INR 86.00	INR 86.77	INR 83.39	1.38M
2026-09-07	INR 84.95	+4.55%	INR 79.01	INR 85.40	INR 79.01	3.92M
2026-09-04	INR 81.25	+2.30%	INR 79.99	INR 81.90	INR 79.00	865.27K
2026-09-03	INR 79.42	+0.06%	INR 79.37	INR 80.40	INR 79.02	416.64K
2026-09-02	INR 79.37	-0.35%	INR 79.85	INR 79.90	INR 78.31	263.10K
2026-09-01	INR 79.65	+0.47%	INR 80.00	INR 81.27	INR 79.10	366.46K
2026-08-31	INR 79.28	+0.10%	INR 79.40	INR 80.90	INR 78.65	440.37K
2026-08-28	INR 79.20	+0.75%	INR 78.77	INR 80.28	INR 77.66	350.99K
2026-08-27	INR 78.61	-0.82%	INR 79.70	INR 80.00	INR 78.12	283.46K
2026-08-26	INR 79.26	+0.48%	INR 78.53	INR 79.58	INR 78.53	291.87K
2026-08-25	INR 78.88	-1.07%	INR 79.51	INR 80.84	INR 78.50	165.78K
2026-08-24	INR 79.73	-1.73%	INR 81.01	INR 81.22	INR 78.67	157.45K
2026-08-21	INR 81.13	0.00%	INR 81.10	INR 82.49	INR 80.56	391.25K
2026-08-20	INR 81.13	-0.25%	INR 81.90	INR 83.59	INR 80.00	1.11M
2026-08-19	INR 81.33	+0.79%	INR 80.69	INR 81.50	INR 79.90	237.10K
2026-08-18	INR 80.69	+0.35%	INR 80.00	INR 81.34	INR 79.82	433.15K
2026-08-17	INR 80.41	+1.20%	INR 79.26	INR 81.89	INR 78.15	464.92K
2026-08-14	INR 79.46	+0.49%	INR 79.00	INR 79.89	INR 78.55	636.43K
2026-08-13	INR 79.07	+0.04%	INR 78.85	INR 79.40	INR 78.52	238.68K
2026-08-12	INR 79.04	-0.48%	INR 79.13	INR 79.83	INR 77.13	217.68K
2026-08-11	INR 79.42	+0.04%	INR 78.82	INR 79.90	INR 78.10	350.17K
2026-08-10	INR 79.39	-0.19%	INR 79.00	INR 80.25	INR 78.43	607.41K
2026-08-07	INR 79.54	-1.32%	INR 80.10	INR 80.79	INR 78.28	367.19K
2026-08-06	INR 80.60	+1.00%	INR 80.40	INR 81.00	INR 79.52	1.03M
2026-08-05	INR 79.80	+0.43%	INR 79.46	INR 81.80	INR 78.00	1.23M
2026-08-04	INR 79.46	-0.60%	INR 79.50	INR 80.52	INR 78.62	241.16K
2026-08-03	INR 79.94	-1.10%	INR 81.90	INR 81.90	INR 79.40	606.57K
2026-07-31	INR 80.83	-0.87%	INR 82.00	INR 82.76	INR 77.20	1.31M
2026-07-30	INR 81.54	+1.89%	INR 79.90	INR 82.60	INR 78.40	1.42M
2026-07-29	INR 80.03	+0.20%	INR 80.47	INR 81.20	INR 78.37	1.42M
2026-07-28	INR 79.87	+4.67%	INR 75.16	INR 80.90	INR 75.01	1.05M
2026-07-27	INR 76.31	+1.13%	INR 76.00	INR 77.65	INR 75.41	323.03K
2026-07-24	INR 75.46	-3.09%	INR 77.28	INR 77.41	INR 74.78	287.92K
2026-07-23	INR 77.87	-2.41%	INR 79.00	INR 80.24	INR 75.30	659.69K
2026-07-22	INR 79.79	+0.90%	INR 78.88	INR 81.10	INR 77.41	474.84K
2026-07-21	INR 79.08	-1.81%	INR 80.54	INR 81.48	INR 78.20	346.73K
2026-07-20	INR 80.54	-1.38%	INR 81.15	INR 83.00	INR 79.66	428.00K
2026-07-17	INR 81.67	+0.23%	INR 81.25	INR 82.00	INR 79.21	778.43K
2026-07-16	INR 81.48	+1.74%	INR 80.15	INR 82.75	INR 79.68	965.69K
2026-07-15	INR 80.09	+0.81%	INR 79.50	INR 80.74	INR 78.97	591.56K
2026-07-14	INR 79.45	+3.80%	INR 76.01	INR 80.90	INR 75.52	2.38M
2026-07-13	INR 76.54	+1.94%	INR 74.99	INR 77.50	INR 73.88	1.10M
2026-07-10	INR 75.08	+6.56%	INR 71.48	INR 76.00	INR 70.81	1.81M
2026-07-09	INR 70.46	+2.41%	INR 68.97	INR 70.86	INR 68.67	166.83K
2026-07-08	INR 68.80	-3.34%	INR 70.22	INR 71.68	INR 68.00	342.58K
2026-07-07	INR 71.18	+0.01%	INR 72.35	INR 72.35	INR 70.17	491.05K
2026-07-06	INR 71.17	+2.54%	INR 69.90	INR 71.85	INR 68.96	247.04K
2026-07-03	INR 69.41	-2.12%	INR 71.26	INR 71.43	INR 69.02	135.80K
2026-07-02	INR 70.91	+0.27%	INR 71.40	INR 72.15	INR 69.56	762.39K
2026-07-01	INR 70.72	+0.68%	INR 70.03	INR 72.15	INR 70.03	301.07K
2026-06-30	INR 70.24	-0.97%	INR 70.35	INR 71.38	INR 69.37	516.54K
2026-06-29	INR 70.93	-1.85%	INR 72.60	INR 72.60	INR 69.70	448.01K
2026-06-26	INR 72.27	0.00%	INR 72.27	INR 72.27	INR 72.27	0
2026-06-25	INR 72.27	-1.32%	INR 73.90	INR 74.39	INR 71.03	459.09K
2026-06-24	INR 73.24	-0.83%	INR 74.30	INR 74.80	INR 72.55	445.35K
2026-06-23	INR 73.85	-0.18%	INR 73.42	INR 74.32	INR 72.50	1.25M
2026-06-22	INR 73.98	+2.62%	INR 71.65	INR 74.80	INR 69.65	1.89M
2026-06-19	INR 72.09	-0.69%	INR 72.99	INR 72.99	INR 70.06	449.32K
2026-06-18	INR 72.59	-0.58%	INR 73.40	INR 73.69	INR 71.47	520.09K
2026-06-17	INR 73.01	+0.37%	INR 72.90	INR 73.38	INR 72.07	458.74K
2026-06-16	INR 72.74	-0.51%	INR 73.70	INR 73.79	INR 71.79	639.64K
2026-06-15	INR 73.11	+1.20%	INR 71.85	INR 73.98	INR 70.56	1.02M
2026-06-12	INR 72.24	+1.57%	INR 73.60	INR 73.80	INR 71.04	1.05M
2026-06-11	INR 71.12	+4.57%	INR 68.01	INR 73.50	INR 66.17	2.52M
2026-06-10	INR 68.01	+3.05%	INR 66.53	INR 69.89	INR 65.10	1.11M
2026-06-09	INR 66.00	+1.73%	INR 65.80	INR 68.00	INR 64.22	1.93M
2026-06-08	INR 64.88	+8.35%	INR 59.03	INR 66.00	INR 59.03	1.80M
2026-06-05	INR 59.88	+1.11%	INR 60.00	INR 60.90	INR 58.45	424.30K
2026-06-04	INR 59.22	-1.42%	INR 60.38	INR 60.38	INR 59.05	132.83K
2026-06-03	INR 60.07	-0.32%	INR 60.86	INR 60.86	INR 58.50	231.37K
2026-06-02	INR 60.26	+1.33%	INR 58.11	INR 61.04	INR 58.11	257.56K
2026-06-01	INR 59.47	-3.32%	INR 61.23	INR 62.50	INR 59.10	181.39K
2026-05-29	INR 61.51	-0.02%	INR 61.00	INR 61.99	INR 61.00	135.21K

Prices may be delayed and are for informational purposes only - not investment advice.

Historical data (last year, daily)

Download CSV

Date	Close	Change	Open	High	Low	Volume
2026-10-01	INR 99.06	+4.85%	INR 95.00	INR 102.68	INR 93.50	9.50M
2026-09-30	INR 94.48	+1.61%	INR 93.00	INR 96.24	INR 91.17	6.84M
2026-09-29	INR 92.98	-4.37%	INR 97.00	INR 107.00	INR 89.40	24.53M
2026-09-28	INR 97.23	+13.59%	INR 86.04	INR 100.98	INR 84.86	26.69M
2026-09-25	INR 85.60	+0.62%	INR 84.96	INR 86.60	INR 84.16	892.40K
2026-09-24	INR 85.07	-2.38%	INR 87.00	INR 87.40	INR 83.35	820.01K
2026-09-23	INR 87.14	+5.71%	INR 82.43	INR 89.80	INR 82.35	2.33M
2026-09-22	INR 82.43	+1.10%	INR 81.99	INR 82.88	INR 80.76	641.24K
2026-09-21	INR 81.53	+0.73%	INR 81.57	INR 82.36	INR 80.51	355.86K
2026-09-18	INR 80.94	-2.33%	INR 82.00	INR 83.70	INR 80.21	467.01K
2026-09-17	INR 82.87	+2.85%	INR 80.97	INR 83.47	INR 80.43	1.24M
2026-09-16	INR 80.57	-1.67%	INR 81.93	INR 82.04	INR 78.83	959.93K
2026-09-15	INR 81.94	-4.72%	INR 86.47	INR 87.29	INR 81.16	1.25M
2026-09-14	INR 86.00	0.00%	INR 86.00	INR 86.00	INR 86.00	0
2026-09-11	INR 86.00	+0.42%	INR 84.50	INR 87.59	INR 84.29	3.49M
2026-09-10	INR 85.64	+2.04%	INR 84.00	INR 95.00	INR 82.50	35.90M
2026-09-09	INR 83.93	-1.62%	INR 85.00	INR 85.47	INR 83.22	804.61K
2026-09-08	INR 85.31	+0.42%	INR 86.00	INR 86.77	INR 83.39	1.38M
2026-09-07	INR 84.95	+4.55%	INR 79.01	INR 85.40	INR 79.01	3.92M
2026-09-04	INR 81.25	+2.30%	INR 79.99	INR 81.90	INR 79.00	865.27K
2026-09-03	INR 79.42	+0.06%	INR 79.37	INR 80.40	INR 79.02	416.64K
2026-09-02	INR 79.37	-0.35%	INR 79.85	INR 79.90	INR 78.31	263.10K
2026-09-01	INR 79.65	+0.47%	INR 80.00	INR 81.27	INR 79.10	366.46K
2026-08-31	INR 79.28	+0.10%	INR 79.40	INR 80.90	INR 78.65	440.37K
2026-08-28	INR 79.20	+0.75%	INR 78.77	INR 80.28	INR 77.66	350.99K
2026-08-27	INR 78.61	-0.82%	INR 79.70	INR 80.00	INR 78.12	283.46K
2026-08-26	INR 79.26	+0.48%	INR 78.53	INR 79.58	INR 78.53	291.87K
2026-08-25	INR 78.88	-1.07%	INR 79.51	INR 80.84	INR 78.50	165.78K
2026-08-24	INR 79.73	-1.73%	INR 81.01	INR 81.22	INR 78.67	157.45K
2026-08-21	INR 81.13	0.00%	INR 81.10	INR 82.49	INR 80.56	391.25K
2026-08-20	INR 81.13	-0.25%	INR 81.90	INR 83.59	INR 80.00	1.11M
2026-08-19	INR 81.33	+0.79%	INR 80.69	INR 81.50	INR 79.90	237.10K
2026-08-18	INR 80.69	+0.35%	INR 80.00	INR 81.34	INR 79.82	433.15K
2026-08-17	INR 80.41	+1.20%	INR 79.26	INR 81.89	INR 78.15	464.92K
2026-08-14	INR 79.46	+0.49%	INR 79.00	INR 79.89	INR 78.55	636.43K
2026-08-13	INR 79.07	+0.04%	INR 78.85	INR 79.40	INR 78.52	238.68K
2026-08-12	INR 79.04	-0.48%	INR 79.13	INR 79.83	INR 77.13	217.68K
2026-08-11	INR 79.42	+0.04%	INR 78.82	INR 79.90	INR 78.10	350.17K
2026-08-10	INR 79.39	-0.19%	INR 79.00	INR 80.25	INR 78.43	607.41K
2026-08-07	INR 79.54	-1.32%	INR 80.10	INR 80.79	INR 78.28	367.19K
2026-08-06	INR 80.60	+1.00%	INR 80.40	INR 81.00	INR 79.52	1.03M
2026-08-05	INR 79.80	+0.43%	INR 79.46	INR 81.80	INR 78.00	1.23M
2026-08-04	INR 79.46	-0.60%	INR 79.50	INR 80.52	INR 78.62	241.16K
2026-08-03	INR 79.94	-1.10%	INR 81.90	INR 81.90	INR 79.40	606.57K
2026-07-31	INR 80.83	-0.87%	INR 82.00	INR 82.76	INR 77.20	1.31M
2026-07-30	INR 81.54	+1.89%	INR 79.90	INR 82.60	INR 78.40	1.42M
2026-07-29	INR 80.03	+0.20%	INR 80.47	INR 81.20	INR 78.37	1.42M
2026-07-28	INR 79.87	+4.67%	INR 75.16	INR 80.90	INR 75.01	1.05M
2026-07-27	INR 76.31	+1.13%	INR 76.00	INR 77.65	INR 75.41	323.03K
2026-07-24	INR 75.46	-3.09%	INR 77.28	INR 77.41	INR 74.78	287.92K
2026-07-23	INR 77.87	-2.41%	INR 79.00	INR 80.24	INR 75.30	659.69K
2026-07-22	INR 79.79	+0.90%	INR 78.88	INR 81.10	INR 77.41	474.84K
2026-07-21	INR 79.08	-1.81%	INR 80.54	INR 81.48	INR 78.20	346.73K
2026-07-20	INR 80.54	-1.38%	INR 81.15	INR 83.00	INR 79.66	428.00K
2026-07-17	INR 81.67	+0.23%	INR 81.25	INR 82.00	INR 79.21	778.43K
2026-07-16	INR 81.48	+1.74%	INR 80.15	INR 82.75	INR 79.68	965.69K
2026-07-15	INR 80.09	+0.81%	INR 79.50	INR 80.74	INR 78.97	591.56K
2026-07-14	INR 79.45	+3.80%	INR 76.01	INR 80.90	INR 75.52	2.38M
2026-07-13	INR 76.54	+1.94%	INR 74.99	INR 77.50	INR 73.88	1.10M
2026-07-10	INR 75.08	+6.56%	INR 71.48	INR 76.00	INR 70.81	1.81M
2026-07-09	INR 70.46	+2.41%	INR 68.97	INR 70.86	INR 68.67	166.83K
2026-07-08	INR 68.80	-3.34%	INR 70.22	INR 71.68	INR 68.00	342.58K
2026-07-07	INR 71.18	+0.01%	INR 72.35	INR 72.35	INR 70.17	491.05K
2026-07-06	INR 71.17	+2.54%	INR 69.90	INR 71.85	INR 68.96	247.04K
2026-07-03	INR 69.41	-2.12%	INR 71.26	INR 71.43	INR 69.02	135.80K
2026-07-02	INR 70.91	+0.27%	INR 71.40	INR 72.15	INR 69.56	762.39K
2026-07-01	INR 70.72	+0.68%	INR 70.03	INR 72.15	INR 70.03	301.07K
2026-06-30	INR 70.24	-0.97%	INR 70.35	INR 71.38	INR 69.37	516.54K
2026-06-29	INR 70.93	-1.85%	INR 72.60	INR 72.60	INR 69.70	448.01K
2026-06-26	INR 72.27	0.00%	INR 72.27	INR 72.27	INR 72.27	0
2026-06-25	INR 72.27	-1.32%	INR 73.90	INR 74.39	INR 71.03	459.09K
2026-06-24	INR 73.24	-0.83%	INR 74.30	INR 74.80	INR 72.55	445.35K
2026-06-23	INR 73.85	-0.18%	INR 73.42	INR 74.32	INR 72.50	1.25M
2026-06-22	INR 73.98	+2.62%	INR 71.65	INR 74.80	INR 69.65	1.89M
2026-06-19	INR 72.09	-0.69%	INR 72.99	INR 72.99	INR 70.06	449.32K
2026-06-18	INR 72.59	-0.58%	INR 73.40	INR 73.69	INR 71.47	520.09K
2026-06-17	INR 73.01	+0.37%	INR 72.90	INR 73.38	INR 72.07	458.74K
2026-06-16	INR 72.74	-0.51%	INR 73.70	INR 73.79	INR 71.79	639.64K
2026-06-15	INR 73.11	+1.20%	INR 71.85	INR 73.98	INR 70.56	1.02M
2026-06-12	INR 72.24	+1.57%	INR 73.60	INR 73.80	INR 71.04	1.05M
2026-06-11	INR 71.12	+4.57%	INR 68.01	INR 73.50	INR 66.17	2.52M
2026-06-10	INR 68.01	+3.05%	INR 66.53	INR 69.89	INR 65.10	1.11M
2026-06-09	INR 66.00	+1.73%	INR 65.80	INR 68.00	INR 64.22	1.93M
2026-06-08	INR 64.88	+8.35%	INR 59.03	INR 66.00	INR 59.03	1.80M
2026-06-05	INR 59.88	+1.11%	INR 60.00	INR 60.90	INR 58.45	424.30K
2026-06-04	INR 59.22	-1.42%	INR 60.38	INR 60.38	INR 59.05	132.83K
2026-06-03	INR 60.07	-0.32%	INR 60.86	INR 60.86	INR 58.50	231.37K
2026-06-02	INR 60.26	+1.33%	INR 58.11	INR 61.04	INR 58.11	257.56K
2026-06-01	INR 59.47	-3.32%	INR 61.23	INR 62.50	INR 59.10	181.39K
2026-05-29	INR 61.51	-0.02%	INR 61.00	INR 61.99	INR 61.00	135.21K