SMCGLOBAL.NS(SMCGLOBAL.NS)
SMCGLOBAL.NS
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 7/20/2026 | $81.15 | $83.00 | $79.66 | $80.54 | 427,997 |
| 7/17/2026 | $81.25 | $82.00 | $79.21 | $81.67 | 779,099 |
| 7/16/2026 | $80.15 | $82.75 | $79.68 | $81.48 | 965,689 |
| 7/15/2026 | $79.50 | $80.74 | $78.97 | $80.09 | 591,562 |
| 7/14/2026 | $76.01 | $80.90 | $75.52 | $79.45 | 2.38M |
| 7/13/2026 | $74.99 | $77.50 | $73.88 | $76.54 | 1.10M |
| 7/10/2026 | $71.48 | $76.00 | $70.81 | $75.08 | 1.81M |
| 7/9/2026 | $68.97 | $70.86 | $68.67 | $70.46 | 166,834 |
| 7/8/2026 | $70.22 | $71.68 | $68.00 | $68.80 | 342,580 |
| 7/7/2026 | $72.35 | $72.35 | $70.17 | $71.18 | 492,048 |
| 7/6/2026 | $69.90 | $71.85 | $68.96 | $71.17 | 250,895 |
| 7/3/2026 | $71.26 | $71.43 | $69.02 | $69.41 | 135,798 |
| 7/2/2026 | $71.40 | $72.15 | $69.56 | $70.91 | 763,100 |
| 7/1/2026 | $70.03 | $72.15 | $70.03 | $70.72 | 301,761 |
| 6/30/2026 | $70.35 | $71.38 | $69.37 | $70.24 | 516,588 |
| 6/29/2026 | $72.60 | $72.60 | $69.70 | $70.93 | 448,007 |
| 6/25/2026 | $73.90 | $74.39 | $71.03 | $72.27 | 459,374 |
| 6/24/2026 | $74.30 | $74.80 | $72.55 | $73.24 | 445,739 |
| 6/23/2026 | $73.42 | $74.32 | $72.50 | $73.85 | 1.25M |
| 6/22/2026 | $71.65 | $74.80 | $69.65 | $73.98 | 1.89M |
| 6/19/2026 | $72.99 | $72.99 | $70.06 | $72.09 | 449,315 |
| 6/18/2026 | $73.40 | $73.69 | $71.47 | $72.59 | 616,070 |
| 6/17/2026 | $72.90 | $73.38 | $72.07 | $73.01 | 463,743 |
| 6/16/2026 | $73.70 | $73.79 | $71.79 | $72.74 | 640,043 |
| 6/15/2026 | $71.85 | $73.98 | $70.56 | $73.11 | 1.02M |
| 6/12/2026 | $73.60 | $73.80 | $71.04 | $72.24 | 1.05M |
| 6/11/2026 | $68.01 | $73.50 | $66.17 | $71.12 | 2.52M |
| 6/10/2026 | $66.53 | $69.89 | $65.10 | $68.01 | 1.11M |
| 6/9/2026 | $65.80 | $68.00 | $64.22 | $66.00 | 1.93M |
| 6/8/2026 | $59.03 | $66.00 | $59.03 | $64.88 | 1.80M |
| 6/5/2026 | $60.00 | $60.90 | $58.45 | $59.88 | 425,200 |
| 6/4/2026 | $60.38 | $60.38 | $59.05 | $59.22 | 132,895 |
| 6/3/2026 | $60.86 | $60.86 | $58.50 | $60.07 | 231,586 |
| 6/2/2026 | $58.11 | $61.04 | $58.11 | $60.26 | 257,560 |
| 6/1/2026 | $61.23 | $62.50 | $59.10 | $59.47 | 181,388 |
| 5/29/2026 | $61.00 | $61.99 | $61.00 | $61.51 | 135,238 |
| 5/27/2026 | $61.50 | $63.27 | $60.71 | $61.52 | 249,474 |
| 5/26/2026 | $62.15 | $62.97 | $61.63 | $61.91 | 124,631 |
| 5/25/2026 | $62.85 | $63.58 | $62.00 | $62.14 | 729,016 |
| 5/22/2026 | $63.40 | $63.40 | $62.16 | $62.56 | 111,502 |
| 5/21/2026 | $63.01 | $63.80 | $62.40 | $62.66 | 74,919 |
| 5/20/2026 | $62.00 | $63.48 | $62.00 | $62.85 | 101,888 |
| 5/19/2026 | $63.00 | $64.19 | $62.41 | $62.67 | 110,199 |
| 5/18/2026 | $64.36 | $64.69 | $62.18 | $63.11 | 120,673 |
| 5/15/2026 | $63.28 | $65.39 | $61.76 | $65.06 | 466,329 |
| 5/14/2026 | $61.81 | $62.99 | $61.75 | $62.81 | 132,905 |
| 5/13/2026 | $61.50 | $62.90 | $60.40 | $62.10 | 191,741 |
| 5/12/2026 | $64.25 | $64.89 | $60.50 | $61.08 | 299,013 |
| 5/11/2026 | $65.49 | $65.99 | $63.76 | $64.25 | 162,752 |
| 5/8/2026 | $67.00 | $67.20 | $64.37 | $65.49 | 262,828 |
| 5/7/2026 | $66.60 | $69.40 | $65.56 | $66.48 | 738,432 |
| 5/6/2026 | $66.70 | $66.70 | $64.60 | $66.17 | 193,830 |
| 5/5/2026 | $66.89 | $66.89 | $64.00 | $65.50 | 418,733 |
| 5/4/2026 | $68.98 | $68.98 | $64.16 | $66.89 | 483,421 |
| 4/30/2026 | $67.97 | $68.25 | $65.50 | $67.65 | 325,964 |
| 4/29/2026 | $66.00 | $69.99 | $65.69 | $68.02 | 1.06M |
| 4/28/2026 | $66.08 | $66.43 | $65.52 | $66.12 | 414,949 |
| 4/27/2026 | $66.25 | $67.00 | $65.12 | $66.08 | 365,715 |
| 4/24/2026 | $65.90 | $66.24 | $64.41 | $65.93 | 899,991 |
| 4/23/2026 | $64.50 | $66.00 | $63.51 | $65.50 | 366,811 |
| 4/22/2026 | $64.98 | $65.50 | $63.90 | $64.90 | 177,090 |
| 4/21/2026 | $64.10 | $65.90 | $63.72 | $64.96 | 349,490 |