Price Data Selection & Download
SM Gold Share Price All Time Records & Statistics (Oct 2018 - Sep 2026)
1441 daily OHLCV records on BSE from Oct. 2018 to Sept. 2026. Analyse SMGOLD shareholder distribution to track promoter, FII and institutional holdings.
Share Price All Time High
₹359.00
February 11, 2022
BSE Exchange
Share Price All Time Low
₹10.65
March 30, 2026
BSE Exchange
Highest Volume Trading Day
1,971,102
September 19, 2024 • ₹29.02
BSE Exchange
Share Price History Data (Oct 2018 - Sep 2026)
SMGOLD daily open, high, low, close and volume (OHLCV) on BSE — 177 records.
Total Records
177
Timeframe
Daily
Period
Year to Date
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-09-18 | ₹14.40 | ₹14.98 | ₹13.67 | ₹13.76 | 38,163 |
| 2026-09-17 | ₹11.96 | ₹14.61 | ₹11.96 | ₹14.12 | 148,038 |
| 2026-09-16 | ₹12.65 | ₹13.40 | ₹11.81 | ₹12.18 | 53,338 |
| 2026-09-15 | ₹11.85 | ₹13.40 | ₹11.85 | ₹12.50 | 55,441 |
| 2026-09-11 | ₹11.14 | ₹12.18 | ₹11.14 | ₹11.61 | 78,580 |
| 2026-09-10 | ₹11.23 | ₹11.83 | ₹11.23 | ₹11.54 | 43,422 |
| 2026-09-09 | ₹11.11 | ₹11.49 | ₹11.11 | ₹11.46 | 39,320 |
| 2026-09-08 | ₹11.50 | ₹11.50 | ₹11.13 | ₹11.15 | 16,703 |
| 2026-09-07 | ₹11.29 | ₹11.40 | ₹11.20 | ₹11.30 | 21,630 |
| 2026-09-04 | ₹11.58 | ₹11.58 | ₹11.02 | ₹11.29 | 9,387 |
| 2026-09-03 | ₹11.44 | ₹11.44 | ₹11.11 | ₹11.16 | 2,804 |
| 2026-09-02 | ₹11.50 | ₹11.50 | ₹11.01 | ₹11.37 | 2,071 |
| 2026-09-01 | ₹10.90 | ₹11.40 | ₹10.90 | ₹11.27 | 2,168 |
| 2026-08-31 | ₹11.59 | ₹11.59 | ₹11.10 | ₹11.13 | 7,426 |
| 2026-08-28 | ₹11.67 | ₹11.67 | ₹11.23 | ₹11.29 | 3,453 |
| 2026-08-27 | ₹11.31 | ₹11.67 | ₹11.31 | ₹11.53 | 11,829 |
| 2026-08-26 | ₹11.30 | ₹11.30 | ₹11.06 | ₹11.30 | 2,258 |
| 2026-08-25 | ₹11.10 | ₹11.49 | ₹11.10 | ₹11.29 | 5,201 |
| 2026-08-24 | ₹11.67 | ₹11.67 | ₹11.07 | ₹11.44 | 2,435 |
| 2026-08-21 | ₹11.45 | ₹11.45 | ₹11.25 | ₹11.37 | 4,445 |
| 2026-08-20 | ₹11.30 | ₹11.54 | ₹11.11 | ₹11.40 | 7,863 |
| 2026-08-19 | ₹11.43 | ₹11.43 | ₹11.00 | ₹11.25 | 9,705 |
| 2026-08-18 | ₹11.00 | ₹11.60 | ₹10.98 | ₹11.12 | 4,338 |
| 2026-08-17 | ₹11.57 | ₹11.79 | ₹10.81 | ₹11.20 | 33,736 |
| 2026-08-14 | ₹12.00 | ₹12.00 | ₹11.36 | ₹11.57 | 7,067 |
| 2026-08-13 | ₹11.64 | ₹11.90 | ₹11.49 | ₹11.66 | 13,131 |
| 2026-08-12 | ₹11.51 | ₹11.92 | ₹11.51 | ₹11.65 | 2,341 |
| 2026-08-11 | ₹12.05 | ₹12.05 | ₹11.46 | ₹11.63 | 15,983 |
| 2026-08-10 | ₹12.09 | ₹12.09 | ₹11.55 | ₹11.78 | 17,013 |
| 2026-08-07 | ₹11.70 | ₹12.09 | ₹11.63 | ₹11.96 | 17,149 |
| 2026-08-06 | ₹11.70 | ₹11.95 | ₹11.70 | ₹11.75 | 2,398 |
| 2026-08-05 | ₹11.80 | ₹11.95 | ₹11.67 | ₹11.70 | 2,174 |
| 2026-08-04 | ₹11.80 | ₹11.99 | ₹11.50 | ₹11.66 | 16,844 |
| 2026-08-03 | ₹11.65 | ₹12.35 | ₹11.65 | ₹11.90 | 13,893 |
| 2026-07-31 | ₹11.90 | ₹12.00 | ₹11.57 | ₹11.95 | 6,628 |
| 2026-07-30 | ₹11.81 | ₹12.09 | ₹11.81 | ₹11.98 | 4,142 |
| 2026-07-29 | ₹12.16 | ₹12.16 | ₹11.72 | ₹11.83 | 2,065 |
| 2026-07-28 | ₹12.75 | ₹12.75 | ₹11.60 | ₹11.87 | 14,814 |
| 2026-07-27 | ₹11.70 | ₹12.98 | ₹11.52 | ₹11.93 | 29,665 |
| 2026-07-24 | ₹12.24 | ₹12.24 | ₹11.90 | ₹12.00 | 1,838 |
| 2026-07-23 | ₹12.18 | ₹12.18 | ₹11.70 | ₹12.05 | 10,943 |
| 2026-07-22 | ₹11.60 | ₹12.40 | ₹11.60 | ₹12.17 | 15,407 |
| 2026-07-21 | ₹12.65 | ₹12.65 | ₹11.51 | ₹11.92 | 13,572 |
| 2026-07-20 | ₹12.06 | ₹12.06 | ₹11.25 | ₹11.80 | 2,703 |
| 2026-07-17 | ₹12.39 | ₹12.39 | ₹12.00 | ₹12.07 | 1,311 |
| 2026-07-16 | ₹11.79 | ₹12.25 | ₹11.79 | ₹11.96 | 1,236 |
| 2026-07-15 | ₹12.20 | ₹12.20 | ₹11.83 | ₹12.02 | 4,795 |
| 2026-07-14 | ₹12.46 | ₹12.46 | ₹12.00 | ₹12.27 | 3,656 |
| 2026-07-13 | ₹12.39 | ₹12.39 | ₹12.04 | ₹12.23 | 2,680 |
| 2026-07-10 | ₹12.27 | ₹12.38 | ₹11.90 | ₹12.20 | 3,899 |
| 2026-07-09 | ₹12.30 | ₹12.30 | ₹11.82 | ₹12.01 | 11,053 |
| 2026-07-08 | ₹12.15 | ₹12.39 | ₹10.95 | ₹11.95 | 25,360 |
| 2026-07-07 | ₹12.30 | ₹12.30 | ₹11.81 | ₹12.09 | 8,838 |
| 2026-07-06 | ₹11.73 | ₹12.23 | ₹11.73 | ₹12.03 | 3,676 |
| 2026-07-03 | ₹12.38 | ₹12.38 | ₹11.76 | ₹12.10 | 10,262 |
| 2026-07-02 | ₹12.27 | ₹12.30 | ₹11.70 | ₹12.22 | 14,313 |
| 2026-07-01 | ₹12.28 | ₹12.29 | ₹11.95 | ₹12.10 | 5,117 |
| 2026-06-30 | ₹12.00 | ₹12.34 | ₹12.00 | ₹12.16 | 10,971 |
| 2026-06-29 | ₹12.69 | ₹12.69 | ₹12.02 | ₹12.11 | 8,282 |
| 2026-06-25 | ₹12.50 | ₹12.50 | ₹11.52 | ₹12.17 | 17,998 |
| 2026-06-24 | ₹12.55 | ₹12.55 | ₹11.85 | ₹12.41 | 13,486 |
| 2026-06-23 | ₹12.88 | ₹12.88 | ₹12.00 | ₹12.24 | 9,624 |
| 2026-06-22 | ₹12.71 | ₹12.71 | ₹11.50 | ₹12.10 | 35,575 |
| 2026-06-19 | ₹12.86 | ₹12.86 | ₹12.35 | ₹12.40 | 2,455 |
| 2026-06-18 | ₹12.95 | ₹12.99 | ₹12.26 | ₹12.61 | 21,141 |
| 2026-06-17 | ₹12.50 | ₹12.60 | ₹12.32 | ₹12.41 | 10,122 |
| 2026-06-16 | ₹12.55 | ₹12.55 | ₹12.30 | ₹12.46 | 4,791 |
| 2026-06-15 | ₹12.04 | ₹12.56 | ₹12.04 | ₹12.28 | 9,096 |
| 2026-06-12 | ₹12.58 | ₹12.58 | ₹11.96 | ₹12.18 | 11,230 |
| 2026-06-11 | ₹12.39 | ₹12.40 | ₹12.05 | ₹12.38 | 18,674 |
| 2026-06-10 | ₹12.02 | ₹12.58 | ₹12.02 | ₹12.27 | 3,634 |
| 2026-06-09 | ₹12.00 | ₹12.58 | ₹12.00 | ₹12.20 | 6,761 |
| 2026-06-08 | ₹11.69 | ₹12.60 | ₹11.69 | ₹12.20 | 7,196 |
| 2026-06-05 | ₹12.74 | ₹12.74 | ₹12.45 | ₹12.50 | 6,710 |
| 2026-06-04 | ₹12.62 | ₹12.62 | ₹12.25 | ₹12.49 | 26,626 |
| 2026-06-03 | ₹12.50 | ₹12.50 | ₹12.09 | ₹12.37 | 5,978 |
| 2026-06-02 | ₹12.47 | ₹12.50 | ₹11.92 | ₹12.17 | 7,492 |
| 2026-06-01 | ₹12.68 | ₹12.69 | ₹12.02 | ₹12.12 | 24,610 |
| 2026-05-29 | ₹12.00 | ₹12.49 | ₹11.80 | ₹12.20 | 45,087 |
| 2026-05-27 | ₹12.31 | ₹12.36 | ₹11.61 | ₹11.91 | 11,784 |
| 2026-05-26 | ₹12.36 | ₹12.73 | ₹12.00 | ₹12.07 | 26,476 |
| 2026-05-25 | ₹12.74 | ₹12.74 | ₹12.18 | ₹12.61 | 12,033 |
| 2026-05-22 | ₹12.03 | ₹12.69 | ₹12.03 | ₹12.55 | 5,737 |
| 2026-05-21 | ₹12.14 | ₹12.37 | ₹12.02 | ₹12.07 | 8,259 |
| 2026-05-20 | ₹12.68 | ₹12.68 | ₹12.01 | ₹12.14 | 32,738 |
| 2026-05-19 | ₹11.88 | ₹12.75 | ₹11.80 | ₹12.45 | 111,567 |
| 2026-05-18 | ₹11.46 | ₹11.90 | ₹11.46 | ₹11.60 | 1,912 |
| 2026-05-15 | ₹12.30 | ₹12.31 | ₹11.50 | ₹11.69 | 25,605 |
| 2026-05-14 | ₹11.76 | ₹12.61 | ₹11.76 | ₹12.06 | 31,221 |
| 2026-05-13 | ₹12.98 | ₹12.98 | ₹11.51 | ₹12.15 | 59,310 |
| 2026-05-12 | ₹12.63 | ₹12.66 | ₹12.01 | ₹12.06 | 16,137 |
| 2026-05-11 | ₹12.60 | ₹12.99 | ₹12.26 | ₹12.47 | 42,519 |
| 2026-05-08 | ₹12.34 | ₹12.34 | ₹12.01 | ₹12.10 | 6,625 |
| 2026-05-07 | ₹12.58 | ₹12.58 | ₹11.96 | ₹12.29 | 11,720 |
| 2026-05-06 | ₹11.77 | ₹12.41 | ₹11.77 | ₹11.84 | 15,346 |
| 2026-05-05 | ₹11.88 | ₹12.44 | ₹11.26 | ₹11.90 | 86,978 |
| 2026-05-04 | ₹12.25 | ₹12.50 | ₹11.65 | ₹12.12 | 10,615 |
| 2026-04-30 | ₹12.47 | ₹12.47 | ₹11.80 | ₹12.13 | 8,382 |
| 2026-04-29 | ₹12.60 | ₹12.60 | ₹11.36 | ₹12.21 | 14,027 |
| 2026-04-28 | ₹12.75 | ₹12.91 | ₹12.10 | ₹12.54 | 22,838 |
| 2026-04-27 | ₹12.30 | ₹12.97 | ₹12.30 | ₹12.78 | 22,309 |
| 2026-04-24 | ₹13.00 | ₹13.04 | ₹12.20 | ₹12.36 | 23,142 |
| 2026-04-23 | ₹13.17 | ₹13.34 | ₹12.80 | ₹13.10 | 6,186 |
| 2026-04-22 | ₹12.55 | ₹13.19 | ₹12.51 | ₹13.08 | 12,527 |
| 2026-04-21 | ₹12.85 | ₹13.09 | ₹12.25 | ₹12.42 | 14,504 |
| 2026-04-20 | ₹12.72 | ₹13.25 | ₹12.72 | ₹12.84 | 22,176 |
| 2026-04-17 | ₹13.00 | ₹13.25 | ₹12.50 | ₹13.13 | 15,169 |
| 2026-04-16 | ₹12.50 | ₹13.40 | ₹12.29 | ₹13.08 | 74,236 |
| 2026-04-15 | ₹12.50 | ₹12.50 | ₹12.01 | ₹12.21 | 20,561 |
| 2026-04-13 | ₹11.71 | ₹13.20 | ₹11.60 | ₹12.39 | 35,369 |
| 2026-04-10 | ₹12.55 | ₹12.55 | ₹11.99 | ₹12.34 | 50,213 |
| 2026-04-09 | ₹12.46 | ₹12.47 | ₹11.05 | ₹12.13 | 42,399 |
| 2026-04-08 | ₹11.50 | ₹12.50 | ₹11.50 | ₹12.27 | 14,823 |
| 2026-04-07 | ₹11.10 | ₹11.48 | ₹11.00 | ₹11.40 | 15,128 |
| 2026-04-06 | ₹10.66 | ₹11.22 | ₹10.66 | ₹11.18 | 12,538 |
| 2026-04-02 | ₹11.25 | ₹11.25 | ₹10.70 | ₹11.09 | 15,028 |
| 2026-04-01 | ₹10.70 | ₹11.20 | ₹10.70 | ₹10.99 | 9,288 |
| 2026-03-30 | ₹11.26 | ₹11.40 | ₹10.65 | ₹10.70 | 22,541 |
| 2026-03-27 | ₹12.00 | ₹12.00 | ₹11.21 | ₹11.21 | 31,070 |
| 2026-03-25 | ₹11.95 | ₹11.98 | ₹11.70 | ₹11.80 | 9,969 |
| 2026-03-24 | ₹12.07 | ₹12.07 | ₹11.25 | ₹11.45 | 25,568 |
| 2026-03-23 | ₹12.24 | ₹12.24 | ₹11.63 | ₹11.75 | 36,381 |
| 2026-03-20 | ₹11.75 | ₹12.25 | ₹11.75 | ₹12.24 | 3,326 |
| 2026-03-19 | ₹12.47 | ₹12.47 | ₹11.76 | ₹12.25 | 7,550 |
| 2026-03-18 | ₹12.45 | ₹12.49 | ₹12.15 | ₹12.37 | 5,399 |
| 2026-03-17 | ₹11.90 | ₹12.32 | ₹11.90 | ₹12.14 | 7,476 |
| 2026-03-16 | ₹12.32 | ₹12.32 | ₹11.80 | ₹11.90 | 4,080 |
| 2026-03-13 | ₹11.75 | ₹12.30 | ₹11.75 | ₹12.08 | 12,253 |
| 2026-03-12 | ₹12.32 | ₹12.32 | ₹11.82 | ₹11.94 | 21,086 |
| 2026-03-11 | ₹12.45 | ₹12.45 | ₹11.80 | ₹12.26 | 8,487 |
| 2026-03-10 | ₹12.20 | ₹12.25 | ₹11.52 | ₹12.20 | 13,308 |
| 2026-03-09 | ₹12.40 | ₹12.40 | ₹11.59 | ₹11.90 | 7,526 |
| 2026-03-06 | ₹12.85 | ₹12.95 | ₹11.97 | ₹12.16 | 63,936 |
| 2026-03-05 | ₹13.80 | ₹13.80 | ₹12.56 | ₹12.60 | 70,862 |
| 2026-03-04 | ₹12.75 | ₹13.90 | ₹12.60 | ₹13.22 | 45,814 |
| 2026-03-02 | ₹13.54 | ₹13.98 | ₹13.13 | ₹13.26 | 22,505 |
| 2026-02-27 | ₹13.60 | ₹14.11 | ₹13.60 | ₹13.82 | 16,759 |
| 2026-02-26 | ₹14.24 | ₹14.24 | ₹13.55 | ₹13.82 | 11,326 |
| 2026-02-25 | ₹14.37 | ₹14.37 | ₹13.61 | ₹13.74 | 9,453 |
| 2026-02-24 | ₹13.55 | ₹14.39 | ₹13.55 | ₹13.80 | 20,207 |
| 2026-02-23 | ₹14.89 | ₹14.89 | ₹13.92 | ₹14.26 | 31,224 |
| 2026-02-20 | ₹14.25 | ₹14.80 | ₹14.15 | ₹14.21 | 7,737 |
| 2026-02-19 | ₹15.00 | ₹15.23 | ₹14.12 | ₹14.52 | 24,094 |
| 2026-02-18 | ₹13.80 | ₹15.12 | ₹13.80 | ₹14.52 | 17,317 |
| 2026-02-17 | ₹14.13 | ₹14.80 | ₹14.00 | ₹14.40 | 13,428 |
| 2026-02-16 | ₹14.69 | ₹15.08 | ₹13.77 | ₹14.13 | 58,548 |
| 2026-02-13 | ₹13.25 | ₹14.57 | ₹13.20 | ₹14.37 | 48,267 |
| 2026-02-12 | ₹14.90 | ₹14.90 | ₹13.56 | ₹13.88 | 11,397 |
| 2026-02-11 | ₹14.69 | ₹14.69 | ₹14.03 | ₹14.20 | 14,051 |
| 2026-02-10 | ₹13.94 | ₹14.38 | ₹13.45 | ₹14.05 | 13,063 |
| 2026-02-09 | ₹13.90 | ₹14.65 | ₹13.42 | ₹13.94 | 23,903 |
| 2026-02-06 | ₹14.45 | ₹14.45 | ₹13.81 | ₹13.96 | 6,609 |
| 2026-02-05 | ₹14.55 | ₹14.60 | ₹13.80 | ₹14.49 | 26,993 |
| 2026-02-04 | ₹14.76 | ₹14.76 | ₹14.34 | ₹14.48 | 14,959 |
| 2026-02-03 | ₹13.79 | ₹14.10 | ₹13.65 | ₹14.06 | 16,597 |
| 2026-02-02 | ₹13.44 | ₹13.99 | ₹13.01 | ₹13.63 | 5,799 |
| 2026-02-01 | ₹13.80 | ₹14.40 | ₹13.26 | ₹13.54 | 20,808 |
| 2026-01-30 | ₹14.08 | ₹14.20 | ₹13.52 | ₹13.94 | 35,761 |
| 2026-01-29 | ₹15.65 | ₹15.65 | ₹14.17 | ₹14.23 | 26,061 |
| 2026-01-28 | ₹13.81 | ₹15.21 | ₹13.77 | ₹14.91 | 42,425 |
| 2026-01-27 | ₹15.41 | ₹15.56 | ₹14.49 | ₹14.49 | 23,381 |
| 2026-01-23 | ₹14.66 | ₹15.35 | ₹14.10 | ₹15.25 | 19,063 |
| 2026-01-22 | ₹13.97 | ₹14.66 | ₹13.90 | ₹14.66 | 43,715 |
| 2026-01-21 | ₹14.05 | ₹14.53 | ₹13.97 | ₹13.97 | 116,165 |
| 2026-01-20 | ₹15.03 | ₹15.97 | ₹14.70 | ₹14.70 | 210,113 |
| 2026-01-19 | ₹16.56 | ₹17.21 | ₹16.33 | ₹16.33 | 80,683 |
| 2026-01-16 | ₹20.20 | ₹20.20 | ₹18.14 | ₹18.14 | 179,584 |
| 2026-01-14 | ₹19.70 | ₹20.70 | ₹18.10 | ₹20.15 | 1,176,437 |
| 2026-01-13 | ₹14.50 | ₹17.25 | ₹14.50 | ₹17.25 | 191,313 |
| 2026-01-12 | ₹13.42 | ₹15.25 | ₹13.42 | ₹14.38 | 242,825 |
| 2026-01-09 | ₹12.43 | ₹14.55 | ₹12.26 | ₹13.02 | 187,444 |
| 2026-01-08 | ₹12.10 | ₹12.46 | ₹11.82 | ₹12.13 | 4,720 |
| 2026-01-07 | ₹12.17 | ₹12.49 | ₹11.95 | ₹12.27 | 14,896 |
| 2026-01-06 | ₹12.70 | ₹12.74 | ₹12.15 | ₹12.36 | 5,818 |
| 2026-01-05 | ₹12.65 | ₹12.74 | ₹12.12 | ₹12.69 | 8,823 |
| 2026-01-02 | ₹12.00 | ₹12.70 | ₹12.00 | ₹12.48 | 10,494 |
| 2026-01-01 | ₹12.00 | ₹12.50 | ₹12.00 | ₹12.12 | 9,934 |
SM Gold Share Price Performance Analysis (Oct 2018 - Sep 2026)
SMGOLD price change, volatility and average daily volume for the selected Year to Date period on BSE.
Period Price Change
+13.53%
₹12.12 → ₹13.76
Year to Date
Price Volatility
10.17%
Low Volatility
Year to Date
Average Daily Volume
31,898
Year to Date Average
BSE Exchange
SM Gold Share Price History – Frequently Asked Questions
Common questions about SMGOLD historical data and records. Review SMGOLD price earnings ratio to evaluate earnings-based valuation against sector peers.
What is the all-time high share price of SM Gold (SMGOLD)?
The all-time high share price of SM Gold was ₹359.0 recorded on February 11, 2022 on the BSE exchange.
What is the all-time low share price of SM Gold (SMGOLD)?
The all-time low share price of SM Gold was ₹10.65 recorded on March 30, 2026 on the BSE exchange.
How can I download SMGOLD historical share price data?
You can download SM Gold historical price data in CSV and Excel formats using the download buttons above. Select your timeframe and period, then click 'Download CSV' or 'Download Excel'.
What was the highest trading volume day for SMGOLD shares?
The highest trading volume day for SM Gold was 1,971,102 shares traded on September 19, 2024 on the BSE exchange, with share price at ₹29.02.