SMC Global Securities Ltd. (India) (IN:SMCGLOBAL)
:SMCGLOBAL
Time Period
1Y
Events
Historical Prices
Rows:
Apr 07, 2026
62.42
62.42
59.02
59.78
59.78
-3.88%
21,233
0.48
Apr 06, 2026
62.08
62.35
60.37
62.19
62.19
+1.77%
21,236
0.48
Apr 03, 2026
61.11
63.39
57.00
61.11
61.11
0.00%
0
0.00
Apr 02, 2026
58.90
63.39
57.00
61.11
61.11
+2.22%
48,891
1.07
Apr 01, 2026
60.85
60.85
57.00
59.78
59.78
+7.71%
10,443
0.22
Mar 31, 2026
55.50
55.83
55.11
55.50
55.50
0.00%
0
0.00
Mar 30, 2026
56.92
58.96
54.41
55.50
55.50
-6.88%
88,995
1.73
Mar 27, 2026
64.00
64.12
59.43
59.60
59.60
-5.04%
66,646
1.31
Mar 26, 2026
62.76
65.00
60.91
62.76
62.76
0.00%
0
0.00
Mar 25, 2026
64.38
65.00
60.91
62.76
62.76
-0.63%
76,936
1.49
Mar 24, 2026
64.00
64.00
60.88
63.16
63.16
+3.02%
25,479
0.50
Mar 23, 2026
62.00
63.91
61.00
61.31
61.31
-5.40%
54,356
1.05
Mar 20, 2026
65.71
66.26
64.77
64.81
64.81
+0.48%
943
0.02
Mar 19, 2026
65.67
66.32
64.20
64.50
64.50
-3.76%
4,325
0.08
Mar 18, 2026
65.50
68.46
65.50
67.02
67.02
+3.62%
11,644
0.22
Mar 17, 2026
64.07
65.98
62.50
64.68
64.68
+0.95%
14,571
0.27
Mar 16, 2026
64.92
64.92
61.98
64.07
64.07
+1.15%
19,814
0.36
Mar 13, 2026
70.52
70.69
60.56
63.34
63.34
-10.59%
135,439
2.49
Mar 12, 2026
72.02
72.02
70.00
70.84
70.84
-2.59%
26,551
0.48
Mar 11, 2026
74.08
74.08
71.65
72.72
72.72
+0.61%
9,537
0.16
Mar 10, 2026
69.00
72.99
68.70
72.28
72.28
+5.46%
22,330
0.38
Mar 09, 2026
71.00
71.00
67.00
68.54
68.54
-5.02%
34,481
0.60
Mar 06, 2026
73.64
74.78
71.10
72.16
72.16
-2.80%
11,938
0.20
Mar 05, 2026
73.39
74.43
72.82
74.24
74.24
+2.53%
11,770
0.20
Mar 04, 2026
75.00
75.00
72.22
72.41
72.41
-2.61%
40,007
0.66
Mar 03, 2026
74.35
77.19
69.00
74.35
74.35
0.00%
0
0.00
Mar 02, 2026
69.00
77.19
69.00
74.35
74.35
-3.04%
49,557
0.77
Feb 27, 2026
77.47
77.84
76.05
76.68
76.68
-2.29%
23,770
0.37
Feb 26, 2026
79.15
79.46
77.99
78.48
78.48
-0.91%
8,149
0.13
Feb 25, 2026
78.15
80.58
78.15
79.20
79.20
+0.48%
10,896
0.17
Feb 24, 2026
78.10
79.83
78.10
78.82
78.82
-1.78%
19,809
0.31
Feb 23, 2026
77.35
82.21
77.35
80.25
80.25
-0.91%
28,649
0.45
Feb 20, 2026
78.60
81.29
78.60
80.99
80.99
+1.24%
19,601
0.31
Feb 19, 2026
81.43
81.75
79.60
80.00
80.00
-1.85%
73,131
1.16
Feb 18, 2026
84.95
84.95
81.43
81.51
81.51
-1.77%
14,207
0.23
Feb 17, 2026
80.10
85.07
79.99
82.98
82.98
+5.08%
30,845
0.49
Feb 16, 2026
78.50
82.42
76.68
80.91
80.91
+2.46%
25,609
0.41
Feb 13, 2026
81.36
81.36
76.50
78.97
78.97
-2.58%
30,853
0.50
Feb 12, 2026
83.51
86.47
78.90
81.06
81.06
-6.26%
70,028
1.14
Feb 11, 2026
83.50
88.52
80.53
86.47
86.47
+2.74%
138,505
2.34
Feb 10, 2026
85.49
87.03
83.39
84.16
84.16
-1.50%
15,071
0.25
Feb 09, 2026
84.01
87.70
84.01
85.44
85.44
+1.67%
39,604
0.67
Feb 06, 2026
87.20
87.20
83.40
84.04
84.04
-1.09%
40,395
0.68
Feb 05, 2026
79.20
88.84
77.05
85.57
84.97
+9.90%
642,530
12.97
Feb 04, 2026
78.63
82.88
77.21
77.86
77.31
-0.56%
43,119
0.88
Feb 03, 2026
80.00
81.21
75.13
78.30
77.75
+4.00%
84,295
1.76
Feb 02, 2026
76.82
76.93
71.21
75.29
74.76
-2.27%
29,785
0.63
Jan 30, 2026
77.73
80.87
76.69
77.04
76.50
-1.77%
17,801
0.38
Jan 29, 2026
79.00
81.84
77.32
78.43
77.88
+3.62%
62,124
1.34
Jan 28, 2026
70.08
76.81
70.00
75.69
75.16
+7.35%
33,929
0.73
Rows: