Price Data Selection & Download
SMC Global Securities Share Price All Time Records & Statistics (Feb 2021 - Sep 2026)
1367 daily OHLCV records on NSE from Feb. 2021 to Sept. 2026. For live price, key ratios and fundamentals, see SMC Global Securities share price chart.
Share Price All Time High
₹183.00
June 10, 2024
NSE Exchange
Share Price All Time Low
₹54.44
March 30, 2026
NSE Exchange
Highest Volume Trading Day
35,904,423
September 10, 2026 • ₹85.64
NSE Exchange
Share Price History Data (Feb 2021 - Sep 2026)
SMCGLOBAL daily open, high, low, close and volume (OHLCV) on NSE — 177 records.
Total Records
177
Timeframe
Daily
Period
Year to Date
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-09-18 | ₹82.00 | ₹83.70 | ₹80.21 | ₹80.94 | 467,005 |
| 2026-09-17 | ₹80.97 | ₹83.47 | ₹80.43 | ₹82.87 | 1,239,264 |
| 2026-09-16 | ₹81.93 | ₹82.04 | ₹78.83 | ₹80.57 | 959,934 |
| 2026-09-15 | ₹86.47 | ₹87.29 | ₹81.16 | ₹81.94 | 1,251,208 |
| 2026-09-11 | ₹84.50 | ₹87.59 | ₹84.29 | ₹86.00 | 3,491,875 |
| 2026-09-10 | ₹84.00 | ₹95.00 | ₹82.50 | ₹85.64 | 35,904,423 |
| 2026-09-09 | ₹85.00 | ₹85.47 | ₹83.22 | ₹83.93 | 804,605 |
| 2026-09-08 | ₹86.00 | ₹86.77 | ₹83.39 | ₹85.31 | 1,381,128 |
| 2026-09-07 | ₹79.01 | ₹85.40 | ₹79.01 | ₹84.95 | 3,923,881 |
| 2026-09-04 | ₹79.99 | ₹81.90 | ₹79.00 | ₹81.25 | 865,274 |
| 2026-09-03 | ₹79.37 | ₹80.40 | ₹79.02 | ₹79.42 | 416,635 |
| 2026-09-02 | ₹79.85 | ₹79.90 | ₹78.31 | ₹79.37 | 263,104 |
| 2026-09-01 | ₹80.00 | ₹81.27 | ₹79.10 | ₹79.65 | 366,463 |
| 2026-08-31 | ₹79.40 | ₹80.90 | ₹78.65 | ₹79.28 | 440,367 |
| 2026-08-28 | ₹78.77 | ₹80.28 | ₹77.66 | ₹79.20 | 350,990 |
| 2026-08-27 | ₹79.70 | ₹80.00 | ₹78.12 | ₹78.61 | 283,462 |
| 2026-08-26 | ₹78.53 | ₹79.58 | ₹78.53 | ₹79.26 | 291,869 |
| 2026-08-25 | ₹79.51 | ₹80.84 | ₹78.50 | ₹78.88 | 165,780 |
| 2026-08-24 | ₹81.01 | ₹81.22 | ₹78.67 | ₹79.73 | 157,454 |
| 2026-08-21 | ₹81.10 | ₹82.49 | ₹80.56 | ₹81.13 | 391,252 |
| 2026-08-20 | ₹81.90 | ₹83.59 | ₹80.00 | ₹81.13 | 1,113,126 |
| 2026-08-19 | ₹80.69 | ₹81.50 | ₹79.90 | ₹81.33 | 237,097 |
| 2026-08-18 | ₹80.00 | ₹81.34 | ₹79.82 | ₹80.69 | 433,148 |
| 2026-08-17 | ₹79.26 | ₹81.89 | ₹78.15 | ₹80.41 | 464,918 |
| 2026-08-14 | ₹79.00 | ₹79.89 | ₹78.55 | ₹79.46 | 636,425 |
| 2026-08-13 | ₹78.85 | ₹79.40 | ₹78.52 | ₹79.07 | 238,682 |
| 2026-08-12 | ₹79.13 | ₹79.83 | ₹77.13 | ₹79.04 | 217,678 |
| 2026-08-11 | ₹78.82 | ₹79.90 | ₹78.10 | ₹79.42 | 350,170 |
| 2026-08-10 | ₹79.00 | ₹80.25 | ₹78.43 | ₹79.39 | 607,405 |
| 2026-08-07 | ₹80.10 | ₹80.79 | ₹78.28 | ₹79.54 | 367,186 |
| 2026-08-06 | ₹80.40 | ₹81.00 | ₹79.52 | ₹80.60 | 1,033,229 |
| 2026-08-05 | ₹79.46 | ₹81.80 | ₹78.00 | ₹79.80 | 1,232,169 |
| 2026-08-04 | ₹79.50 | ₹80.52 | ₹78.62 | ₹79.46 | 241,163 |
| 2026-08-03 | ₹81.90 | ₹81.90 | ₹79.40 | ₹79.94 | 606,571 |
| 2026-07-31 | ₹82.00 | ₹82.76 | ₹77.20 | ₹80.83 | 1,307,657 |
| 2026-07-30 | ₹79.90 | ₹82.60 | ₹78.40 | ₹81.54 | 1,418,168 |
| 2026-07-29 | ₹80.47 | ₹81.20 | ₹78.37 | ₹80.03 | 1,416,310 |
| 2026-07-28 | ₹75.16 | ₹80.90 | ₹75.01 | ₹79.87 | 1,051,131 |
| 2026-07-27 | ₹76.00 | ₹77.65 | ₹75.41 | ₹76.31 | 323,030 |
| 2026-07-24 | ₹77.28 | ₹77.41 | ₹74.78 | ₹75.46 | 287,924 |
| 2026-07-23 | ₹79.00 | ₹80.24 | ₹75.30 | ₹77.87 | 659,694 |
| 2026-07-22 | ₹78.88 | ₹81.10 | ₹77.41 | ₹79.79 | 474,843 |
| 2026-07-21 | ₹80.54 | ₹81.48 | ₹78.20 | ₹79.08 | 346,733 |
| 2026-07-20 | ₹81.15 | ₹83.00 | ₹79.66 | ₹80.54 | 427,997 |
| 2026-07-17 | ₹81.25 | ₹82.00 | ₹79.21 | ₹81.67 | 778,427 |
| 2026-07-16 | ₹80.15 | ₹82.75 | ₹79.68 | ₹81.48 | 965,689 |
| 2026-07-15 | ₹79.50 | ₹80.74 | ₹78.97 | ₹80.09 | 591,562 |
| 2026-07-14 | ₹76.01 | ₹80.90 | ₹75.52 | ₹79.45 | 2,380,954 |
| 2026-07-13 | ₹74.99 | ₹77.50 | ₹73.88 | ₹76.54 | 1,104,487 |
| 2026-07-10 | ₹71.48 | ₹76.00 | ₹70.81 | ₹75.08 | 1,810,127 |
| 2026-07-09 | ₹68.97 | ₹70.86 | ₹68.67 | ₹70.46 | 166,834 |
| 2026-07-08 | ₹70.22 | ₹71.68 | ₹68.00 | ₹68.80 | 342,580 |
| 2026-07-07 | ₹72.35 | ₹72.35 | ₹70.17 | ₹71.18 | 491,048 |
| 2026-07-06 | ₹69.90 | ₹71.85 | ₹68.96 | ₹71.17 | 247,044 |
| 2026-07-03 | ₹71.26 | ₹71.43 | ₹69.02 | ₹69.41 | 135,798 |
| 2026-07-02 | ₹71.40 | ₹72.15 | ₹69.56 | ₹70.91 | 762,394 |
| 2026-07-01 | ₹70.03 | ₹72.15 | ₹70.03 | ₹70.72 | 301,065 |
| 2026-06-30 | ₹70.35 | ₹71.38 | ₹69.37 | ₹70.24 | 516,538 |
| 2026-06-29 | ₹72.60 | ₹72.60 | ₹69.70 | ₹70.93 | 448,007 |
| 2026-06-25 | ₹73.90 | ₹74.39 | ₹71.03 | ₹72.27 | 459,088 |
| 2026-06-24 | ₹74.30 | ₹74.80 | ₹72.55 | ₹73.24 | 445,347 |
| 2026-06-23 | ₹73.42 | ₹74.32 | ₹72.50 | ₹73.85 | 1,251,548 |
| 2026-06-22 | ₹71.65 | ₹74.80 | ₹69.65 | ₹73.98 | 1,891,776 |
| 2026-06-19 | ₹72.99 | ₹72.99 | ₹70.06 | ₹72.09 | 449,315 |
| 2026-06-18 | ₹73.40 | ₹73.69 | ₹71.47 | ₹72.59 | 520,088 |
| 2026-06-17 | ₹72.90 | ₹73.38 | ₹72.07 | ₹73.01 | 458,743 |
| 2026-06-16 | ₹73.70 | ₹73.79 | ₹71.79 | ₹72.74 | 639,643 |
| 2026-06-15 | ₹71.85 | ₹73.98 | ₹70.56 | ₹73.11 | 1,016,558 |
| 2026-06-12 | ₹73.60 | ₹73.80 | ₹71.04 | ₹72.24 | 1,051,304 |
| 2026-06-11 | ₹68.01 | ₹73.50 | ₹66.17 | ₹71.12 | 2,522,843 |
| 2026-06-10 | ₹66.53 | ₹69.89 | ₹65.10 | ₹68.01 | 1,114,941 |
| 2026-06-09 | ₹65.80 | ₹68.00 | ₹64.22 | ₹66.00 | 1,928,367 |
| 2026-06-08 | ₹59.03 | ₹66.00 | ₹59.03 | ₹64.88 | 1,796,845 |
| 2026-06-05 | ₹60.00 | ₹60.90 | ₹58.45 | ₹59.88 | 424,300 |
| 2026-06-04 | ₹60.38 | ₹60.38 | ₹59.05 | ₹59.22 | 132,825 |
| 2026-06-03 | ₹60.86 | ₹60.86 | ₹58.50 | ₹60.07 | 231,372 |
| 2026-06-02 | ₹58.11 | ₹61.04 | ₹58.11 | ₹60.26 | 257,560 |
| 2026-06-01 | ₹61.23 | ₹62.50 | ₹59.10 | ₹59.47 | 181,388 |
| 2026-05-29 | ₹61.00 | ₹61.99 | ₹61.00 | ₹61.51 | 135,213 |
| 2026-05-27 | ₹61.50 | ₹63.27 | ₹60.71 | ₹61.52 | 249,474 |
| 2026-05-26 | ₹62.15 | ₹62.97 | ₹61.63 | ₹61.91 | 124,631 |
| 2026-05-25 | ₹62.85 | ₹63.58 | ₹62.00 | ₹62.14 | 729,016 |
| 2026-05-22 | ₹63.40 | ₹63.40 | ₹62.16 | ₹62.56 | 111,220 |
| 2026-05-21 | ₹63.01 | ₹63.80 | ₹62.40 | ₹62.66 | 74,876 |
| 2026-05-20 | ₹62.00 | ₹63.48 | ₹62.00 | ₹62.85 | 101,888 |
| 2026-05-19 | ₹63.00 | ₹64.19 | ₹62.41 | ₹62.67 | 110,198 |
| 2026-05-18 | ₹64.36 | ₹64.69 | ₹62.18 | ₹63.11 | 120,673 |
| 2026-05-15 | ₹63.28 | ₹65.39 | ₹61.76 | ₹65.06 | 463,953 |
| 2026-05-14 | ₹61.81 | ₹62.99 | ₹61.75 | ₹62.81 | 131,850 |
| 2026-05-13 | ₹61.50 | ₹62.90 | ₹60.40 | ₹62.10 | 186,582 |
| 2026-05-12 | ₹64.25 | ₹64.89 | ₹60.50 | ₹61.08 | 299,013 |
| 2026-05-11 | ₹65.49 | ₹65.99 | ₹63.76 | ₹64.25 | 161,220 |
| 2026-05-08 | ₹67.00 | ₹67.20 | ₹64.37 | ₹65.49 | 262,453 |
| 2026-05-07 | ₹66.60 | ₹69.40 | ₹65.56 | ₹66.48 | 738,427 |
| 2026-05-06 | ₹66.70 | ₹66.70 | ₹64.60 | ₹66.17 | 193,357 |
| 2026-05-05 | ₹66.89 | ₹66.89 | ₹64.00 | ₹65.50 | 418,713 |
| 2026-05-04 | ₹68.98 | ₹68.98 | ₹64.16 | ₹66.89 | 483,337 |
| 2026-04-30 | ₹67.97 | ₹68.25 | ₹65.50 | ₹67.65 | 325,964 |
| 2026-04-29 | ₹66.00 | ₹69.99 | ₹65.69 | ₹68.02 | 1,062,864 |
| 2026-04-28 | ₹66.08 | ₹66.43 | ₹65.52 | ₹66.12 | 414,896 |
| 2026-04-27 | ₹66.25 | ₹67.00 | ₹65.12 | ₹66.08 | 365,476 |
| 2026-04-24 | ₹65.90 | ₹66.24 | ₹64.41 | ₹65.93 | 850,091 |
| 2026-04-23 | ₹64.50 | ₹66.00 | ₹63.51 | ₹65.50 | 365,296 |
| 2026-04-22 | ₹64.98 | ₹65.50 | ₹63.90 | ₹64.90 | 177,090 |
| 2026-04-21 | ₹64.10 | ₹65.90 | ₹63.72 | ₹64.96 | 349,021 |
| 2026-04-20 | ₹66.00 | ₹66.19 | ₹63.50 | ₹64.16 | 349,912 |
| 2026-04-17 | ₹63.16 | ₹66.36 | ₹63.16 | ₹65.76 | 635,150 |
| 2026-04-16 | ₹64.97 | ₹64.97 | ₹63.15 | ₹63.79 | 224,602 |
| 2026-04-15 | ₹63.40 | ₹64.78 | ₹63.40 | ₹63.88 | 283,808 |
| 2026-04-13 | ₹61.50 | ₹62.90 | ₹60.30 | ₹61.78 | 296,026 |
| 2026-04-10 | ₹62.20 | ₹64.00 | ₹62.20 | ₹62.86 | 310,167 |
| 2026-04-09 | ₹63.00 | ₹64.01 | ₹62.00 | ₹62.19 | 308,770 |
| 2026-04-08 | ₹62.15 | ₹63.79 | ₹61.11 | ₹63.22 | 870,041 |
| 2026-04-07 | ₹61.90 | ₹62.37 | ₹59.10 | ₹59.92 | 433,783 |
| 2026-04-06 | ₹61.50 | ₹62.55 | ₹60.20 | ₹62.12 | 368,384 |
| 2026-04-02 | ₹58.00 | ₹63.58 | ₹56.82 | ₹61.77 | 1,071,897 |
| 2026-04-01 | ₹59.00 | ₹60.00 | ₹57.63 | ₹59.54 | 480,413 |
| 2026-03-30 | ₹58.10 | ₹59.08 | ₹54.44 | ₹55.59 | 2,511,618 |
| 2026-03-27 | ₹63.38 | ₹63.38 | ₹59.00 | ₹59.60 | 2,461,991 |
| 2026-03-25 | ₹64.49 | ₹65.09 | ₹61.00 | ₹63.06 | 4,020,317 |
| 2026-03-24 | ₹62.51 | ₹63.66 | ₹60.56 | ₹63.17 | 412,321 |
| 2026-03-23 | ₹64.25 | ₹64.25 | ₹61.02 | ₹61.49 | 542,334 |
| 2026-03-20 | ₹65.20 | ₹66.20 | ₹64.11 | ₹64.80 | 185,316 |
| 2026-03-19 | ₹66.10 | ₹66.35 | ₹64.00 | ₹64.50 | 173,074 |
| 2026-03-18 | ₹65.42 | ₹68.45 | ₹65.29 | ₹67.20 | 537,308 |
| 2026-03-17 | ₹64.85 | ₹66.23 | ₹62.43 | ₹64.93 | 468,061 |
| 2026-03-16 | ₹63.42 | ₹65.28 | ₹62.11 | ₹63.91 | 593,361 |
| 2026-03-13 | ₹71.35 | ₹71.35 | ₹60.20 | ₹63.42 | 6,288,183 |
| 2026-03-12 | ₹72.89 | ₹72.89 | ₹69.69 | ₹70.92 | 484,866 |
| 2026-03-11 | ₹73.77 | ₹73.77 | ₹71.21 | ₹72.89 | 280,086 |
| 2026-03-10 | ₹69.01 | ₹73.30 | ₹68.64 | ₹72.68 | 468,017 |
| 2026-03-09 | ₹72.10 | ₹72.10 | ₹66.39 | ₹68.44 | 661,218 |
| 2026-03-06 | ₹73.25 | ₹74.99 | ₹70.50 | ₹71.74 | 537,276 |
| 2026-03-05 | ₹73.48 | ₹74.90 | ₹72.45 | ₹74.33 | 476,382 |
| 2026-03-04 | ₹74.00 | ₹74.49 | ₹72.22 | ₹73.49 | 898,312 |
| 2026-03-02 | ₹72.72 | ₹77.20 | ₹70.10 | ₹74.58 | 778,373 |
| 2026-02-27 | ₹78.00 | ₹78.00 | ₹76.20 | ₹76.85 | 193,206 |
| 2026-02-26 | ₹79.50 | ₹80.40 | ₹77.80 | ₹78.34 | 248,869 |
| 2026-02-25 | ₹79.11 | ₹80.54 | ₹78.41 | ₹79.00 | 307,057 |
| 2026-02-24 | ₹78.57 | ₹79.98 | ₹78.25 | ₹78.72 | 253,987 |
| 2026-02-23 | ₹81.99 | ₹82.38 | ₹79.51 | ₹80.15 | 505,247 |
| 2026-02-20 | ₹80.50 | ₹81.95 | ₹79.58 | ₹81.14 | 304,892 |
| 2026-02-19 | ₹82.22 | ₹82.22 | ₹79.15 | ₹80.09 | 1,004,626 |
| 2026-02-18 | ₹83.00 | ₹83.70 | ₹81.31 | ₹81.60 | 633,437 |
| 2026-02-17 | ₹81.30 | ₹85.00 | ₹79.90 | ₹83.11 | 1,400,049 |
| 2026-02-16 | ₹77.00 | ₹82.45 | ₹76.80 | ₹80.82 | 804,588 |
| 2026-02-13 | ₹80.00 | ₹80.45 | ₹76.36 | ₹78.44 | 1,004,924 |
| 2026-02-12 | ₹83.90 | ₹86.49 | ₹78.27 | ₹80.79 | 3,009,441 |
| 2026-02-11 | ₹84.85 | ₹88.80 | ₹80.46 | ₹85.56 | 3,999,354 |
| 2026-02-10 | ₹86.99 | ₹87.30 | ₹83.26 | ₹84.10 | 956,691 |
| 2026-02-09 | ₹85.00 | ₹87.99 | ₹84.31 | ₹85.63 | 2,250,142 |
| 2026-02-06 | ₹86.95 | ₹86.95 | ₹83.15 | ₹84.08 | 1,532,299 |
| 2026-02-05 | ₹78.87 | ₹88.82 | ₹76.82 | ₹86.07 | 12,241,036 |
| 2026-02-04 | ₹78.95 | ₹82.90 | ₹77.10 | ₹78.23 | 1,796,862 |
| 2026-02-03 | ₹77.00 | ₹81.39 | ₹75.00 | ₹78.74 | 1,546,410 |
| 2026-02-02 | ₹76.80 | ₹76.83 | ₹71.31 | ₹74.70 | 846,398 |
| 2026-02-01 | ₹77.50 | ₹78.50 | ₹75.05 | ₹76.81 | 433,438 |
| 2026-01-30 | ₹81.00 | ₹81.00 | ₹76.29 | ₹76.80 | 997,666 |
| 2026-01-29 | ₹79.16 | ₹81.59 | ₹77.50 | ₹78.61 | 2,077,864 |
| 2026-01-28 | ₹69.75 | ₹76.80 | ₹69.75 | ₹75.71 | 1,123,947 |
| 2026-01-27 | ₹72.60 | ₹73.22 | ₹69.80 | ₹70.65 | 882,362 |
| 2026-01-23 | ₹74.44 | ₹76.46 | ₹71.10 | ₹71.81 | 803,373 |
| 2026-01-22 | ₹74.00 | ₹75.60 | ₹72.36 | ₹73.88 | 828,413 |
| 2026-01-21 | ₹77.04 | ₹79.14 | ₹73.24 | ₹73.74 | 1,323,928 |
| 2026-01-20 | ₹81.25 | ₹81.51 | ₹76.20 | ₹77.04 | 729,652 |
| 2026-01-19 | ₹83.45 | ₹86.12 | ₹81.00 | ₹81.25 | 566,940 |
| 2026-01-16 | ₹85.50 | ₹86.58 | ₹81.35 | ₹82.73 | 370,365 |
| 2026-01-14 | ₹84.50 | ₹86.25 | ₹83.23 | ₹85.51 | 539,692 |
| 2026-01-13 | ₹86.61 | ₹87.78 | ₹83.30 | ₹84.23 | 783,198 |
| 2026-01-12 | ₹87.03 | ₹87.03 | ₹85.20 | ₹86.66 | 581,057 |
| 2026-01-09 | ₹90.79 | ₹90.79 | ₹86.48 | ₹87.03 | 796,530 |
| 2026-01-08 | ₹89.75 | ₹91.69 | ₹88.21 | ₹89.72 | 1,498,173 |
| 2026-01-07 | ₹88.50 | ₹90.79 | ₹88.05 | ₹89.47 | 443,532 |
| 2026-01-06 | ₹90.00 | ₹91.54 | ₹88.17 | ₹88.83 | 840,100 |
| 2026-01-05 | ₹91.70 | ₹92.74 | ₹88.62 | ₹90.03 | 1,619,074 |
| 2026-01-02 | ₹92.60 | ₹94.90 | ₹90.78 | ₹92.06 | 4,029,309 |
| 2026-01-01 | ₹91.68 | ₹91.85 | ₹89.12 | ₹91.09 | 1,074,596 |
SMC Global Securities Share Price Performance Analysis (Feb 2021 - Sep 2026)
SMCGLOBAL price change, volatility and average daily volume for the selected Year to Date period on NSE.
Period Price Change
-11.14%
₹91.09 → ₹80.94
Year to Date
Price Volatility
11.51%
Low Volatility
Year to Date
Average Daily Volume
1,080,936
Year to Date Average
NSE Exchange
SMC Global Securities Share Price History – Frequently Asked Questions
Common questions about SMCGLOBAL historical data and records. Analyse SMC Global Securities ownership pattern to track promoter, FII and institutional holdings.
What is the all-time high share price of SMC Global Securities (SMCGLOBAL)?
The all-time high share price of SMC Global Securities was ₹183.0 recorded on June 10, 2024 on the NSE exchange.
What is the all-time low share price of SMC Global Securities (SMCGLOBAL)?
The all-time low share price of SMC Global Securities was ₹54.44 recorded on March 30, 2026 on the NSE exchange.
How can I download SMCGLOBAL historical share price data?
You can download SMC Global Securities 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 SMCGLOBAL shares?
The highest trading volume day for SMC Global Securities was 35,904,423 shares traded on September 10, 2026 on the NSE exchange, with share price at ₹85.64.