Smart Finsec Ltd (SMAR)

SMAR
🏛️ Indien →
12.19
Letzte Aktualisierung: 2025-09-26
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine K-Linie pro Minute Daten verfügbar
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
2024-12-31 15.49 15.49 14.70 14.88 0.0M
2024-12-30 15.70 15.89 14.71 15.23 0.0M
2024-12-27 15.68 15.70 15.20 15.41 0.0M
2024-12-26 15.25 15.75 14.93 15.72 0.0M
2024-12-24 14.87 15.39 14.80 15.03 0.0M
2024-12-23 15.99 15.99 15.03 15.16 0.0M
2024-12-20 16.08 16.08 15.12 15.34 0.0M
2024-12-19 15.75 16.19 15.51 15.80 0.0M
2024-12-18 16.30 16.30 15.30 15.98 0.0M
2024-12-17 16.06 16.50 15.55 16.01 0.0M
2024-12-16 16.60 16.88 16.00 16.05 0.0M
2024-12-13 16.00 16.84 15.92 16.28 0.0M
2024-12-12 16.63 17.00 16.16 16.24 0.0M
2024-12-11 17.40 17.40 16.20 16.63 0.0M
2024-12-10 17.73 17.73 16.16 16.90 0.0M
2024-12-09 17.15 17.15 16.34 16.91 0.1M
2024-12-06 17.19 17.19 15.61 16.34 0.1M
2024-12-05 16.49 16.69 15.90 16.43 0.1M
2024-12-04 15.45 15.90 15.15 15.90 0.0M
2024-12-03 15.00 15.80 14.63 15.15 0.1M
2024-12-02 16.00 16.00 15.39 15.39 0.1M
2024-11-29 17.07 17.07 15.45 16.20 0.2M
2024-11-28 16.26 16.26 16.26 16.26 0.0M
2024-11-27 14.03 15.49 14.03 15.49 0.1M
2024-11-26 14.76 14.76 14.76 14.76 0.0M
2024-11-25 15.53 15.53 15.53 15.53 0.1M
2024-11-22 16.34 16.34 16.34 16.34 0.0M
2024-11-21 17.20 17.20 17.20 17.20 0.0M
2024-11-19 18.10 18.10 18.10 18.10 0.0M
2024-11-18 19.05 19.05 19.05 19.05 0.0M
2024-11-14 21.99 21.99 20.05 20.05 0.3M
2024-11-13 26.30 27.21 22.27 22.27 1.0M
2024-11-12 21.38 24.74 21.20 24.74 0.3M
2024-11-11 21.00 21.00 19.34 20.62 0.2M
2024-11-08 19.34 19.34 18.88 18.95 0.1M
2024-11-07 19.30 19.30 17.65 18.48 0.1M
2024-11-06 17.88 17.88 16.26 17.29 0.1M
2024-11-05 17.89 17.89 16.81 17.34 0.1M
2024-11-04 16.91 18.10 15.12 16.81 0.1M
2024-11-01 16.50 17.00 15.50 16.54 0.1M
2024-10-31 15.39 15.89 14.85 15.52 0.1M
2024-10-30 14.19 15.20 14.00 14.73 0.0M
2024-10-29 13.83 14.28 13.52 13.79 0.0M
2024-10-28 13.97 14.90 13.85 14.01 0.1M
2024-10-25 15.44 15.44 13.30 13.96 0.1M
2024-10-24 14.66 15.75 14.50 14.85 0.0M
2024-10-23 14.20 15.00 13.53 14.66 0.0M
2024-10-22 15.44 15.90 13.99 14.31 0.1M
2024-10-21 16.01 16.46 15.30 15.44 0.0M
2024-10-18 15.65 16.40 15.50 15.68 0.1M
2024-10-17 16.00 16.45 15.00 15.34 0.1M
2024-10-16 15.94 16.50 15.32 15.96 0.1M
2024-10-15 17.21 17.98 14.55 15.39 0.2M
2024-10-14 16.49 17.90 16.30 17.11 0.3M
2024-10-11 13.11 15.87 13.11 15.72 0.3M
2024-10-10 13.02 13.66 13.01 13.23 0.0M
2024-10-09 13.30 13.50 12.81 13.23 0.0M
2024-10-08 12.62 13.15 12.51 13.03 0.0M
2024-10-07 13.99 13.99 12.00 12.62 0.1M
2024-10-04 13.50 13.95 13.27 13.65 0.0M
2024-10-03 14.06 14.06 13.00 13.50 0.1M
2024-10-01 13.64 14.42 13.64 13.80 0.0M
2024-09-30 14.03 14.19 13.76 13.96 0.0M
2024-09-27 14.79 14.79 13.05 13.75 0.1M
2024-09-26 14.97 14.97 14.35 14.56 0.0M
2024-09-25 14.98 14.99 14.61 14.83 0.1M
2024-09-24 14.75 14.75 14.08 14.57 0.0M
2024-09-23 14.66 14.90 14.00 14.45 0.1M
2024-09-20 14.35 14.99 13.55 14.19 0.1M
2024-09-19 14.69 15.48 13.25 14.11 0.2M
2024-09-18 14.07 14.45 13.97 14.35 0.1M
2024-09-17 14.55 14.55 13.68 13.79 0.0M
2024-09-16 13.99 14.17 13.80 13.94 0.0M
2024-09-13 13.78 13.96 13.40 13.77 0.1M
2024-09-12 14.95 14.95 12.11 13.28 0.1M
2024-09-11 14.09 16.00 13.69 14.21 0.1M
2024-09-10 13.80 13.99 13.45 13.93 0.0M
2024-09-09 13.46 13.90 13.30 13.37 0.0M
2024-09-06 13.95 13.95 13.20 13.70 0.0M
2024-09-05 13.96 14.13 13.43 13.65 0.0M
2024-09-04 14.07 14.07 13.37 13.69 0.0M
2024-09-03 14.18 14.18 13.61 13.83 0.0M
2024-09-02 14.28 14.28 13.51 13.77 0.1M
2024-08-30 14.69 14.69 13.85 14.00 0.0M
2024-08-29 14.25 14.25 13.75 14.08 0.0M
2024-08-28 13.81 14.69 13.81 13.96 0.1M
2024-08-27 14.99 15.00 13.50 14.01 0.1M
2024-08-26 15.60 15.89 14.25 14.47 0.1M
2024-08-23 15.95 15.95 15.00 15.10 0.2M
2024-08-22 14.22 15.25 13.95 14.42 0.1M
2024-08-21 14.35 14.35 13.72 13.95 0.0M
2024-08-20 14.67 14.67 13.76 14.10 0.1M
2024-08-19 13.66 15.00 13.50 14.50 0.2M
2024-08-16 13.39 14.39 12.75 13.07 0.1M
2024-08-14 12.27 13.24 11.80 12.83 0.1M
2024-08-13 13.50 13.50 11.22 12.83 0.1M
2024-08-12 13.18 13.18 12.20 12.84 0.0M
2024-08-09 13.28 13.40 11.71 12.81 0.0M
2024-08-08 13.27 13.46 12.75 12.85 0.0M
2024-08-07 13.38 13.39 12.45 12.83 0.0M
2024-08-06 12.35 13.56 12.35 12.68 0.1M
2024-08-05 13.00 13.48 12.60 12.81 0.1M
2024-08-02 13.99 13.99 12.71 13.40 0.0M
2024-08-01 13.70 14.19 13.50 13.85 0.0M
2024-07-31 14.30 14.30 13.67 13.96 0.0M
2024-07-30 14.00 14.15 13.67 13.95 0.0M
2024-07-29 14.45 14.64 13.50 13.94 0.0M
2024-07-26 14.40 14.40 13.48 14.01 0.0M
2024-07-25 13.15 13.99 13.15 13.87 0.0M
2024-07-24 13.16 13.86 13.00 13.63 0.0M
2024-07-23 13.84 13.84 12.16 13.01 0.1M
2024-07-22 14.57 14.57 13.06 13.36 0.1M
2024-07-19 14.88 15.00 13.56 14.08 0.0M
2024-07-18 13.75 15.30 13.70 14.59 0.0M
2024-07-16 15.40 15.99 14.13 14.76 0.1M
2024-07-15 15.27 16.50 14.79 14.96 0.1M
2024-07-12 15.79 15.79 14.45 15.06 0.2M
2024-07-11 13.46 14.44 13.11 14.36 0.1M
2024-07-10 13.62 13.62 13.00 13.13 0.0M
2024-07-09 13.00 13.77 12.77 13.24 0.1M
2024-07-08 14.50 14.50 13.20 13.65 0.1M
2024-07-05 14.66 14.80 14.00 14.25 0.1M
2024-07-04 14.40 15.20 14.15 14.54 0.1M
2024-07-03 15.50 15.50 14.62 14.69 0.1M
2024-07-02 15.00 16.10 14.50 15.23 0.3M
2024-07-01 13.80 14.74 13.67 14.71 0.3M
2024-06-28 12.77 13.69 12.40 13.40 0.2M
2024-06-27 12.70 12.70 12.30 12.57 0.1M
2024-06-26 12.40 12.79 11.31 12.26 0.1M
2024-06-25 12.25 12.63 12.25 12.44 0.0M
2024-06-24 12.68 12.68 12.00 12.35 0.1M
2024-06-21 12.95 12.95 12.50 12.67 0.0M
2024-06-20 12.41 13.17 12.41 12.86 0.1M
2024-06-19 12.45 13.40 12.12 13.01 0.1M
2024-06-18 12.06 12.48 12.06 12.20 0.1M
2024-06-14 12.87 12.87 12.00 12.27 0.1M
2024-06-13 12.68 12.95 12.40 12.59 0.0M
2024-06-12 12.60 13.03 11.80 12.44 0.0M
2024-06-11 12.70 12.76 12.20 12.27 0.0M
2024-06-10 12.45 12.94 12.27 12.45 0.0M
2024-06-07 13.19 13.19 12.21 12.68 0.1M
2024-06-06 12.64 13.50 12.18 12.83 0.0M
2024-06-05 11.01 12.52 11.01 12.39 0.1M
2024-06-04 12.95 13.24 11.71 12.10 0.1M
2024-06-03 13.73 13.85 12.55 12.75 0.1M
2024-05-31 13.73 13.73 12.00 13.27 0.1M
2024-05-30 11.71 12.77 11.45 12.49 0.1M
2024-05-29 12.50 12.50 11.50 11.61 0.1M
2024-05-28 12.21 13.09 11.32 11.94 0.1M
2024-05-27 12.80 13.34 12.30 12.41 0.1M
2024-05-24 12.78 13.13 12.78 12.81 0.0M
2024-05-23 14.10 14.10 13.28 13.45 0.1M
2024-05-22 13.50 14.19 12.90 13.97 0.1M
2024-05-21 13.72 14.12 13.01 13.52 0.0M
2024-05-18 13.63 13.63 13.00 13.20 0.0M
2024-05-17 12.94 13.16 12.50 12.99 0.1M
2024-05-16 12.79 13.00 12.31 12.54 0.1M
2024-05-15 12.95 12.99 11.91 12.74 0.0M
2024-05-14 12.35 12.90 11.68 12.49 0.1M
2024-05-13 11.72 12.29 11.13 12.29 0.1M
2024-05-10 11.93 11.93 11.71 11.71 0.0M
2024-05-09 12.22 12.22 11.94 11.94 0.0M
2024-05-08 11.77 11.99 11.77 11.99 0.0M
2024-05-07 11.54 11.99 11.54 11.76 0.0M
2024-05-06 12.22 12.22 11.76 11.76 0.0M
2024-05-03 11.53 11.99 11.53 11.99 0.0M
2024-05-02 11.53 11.76 11.53 11.76 0.0M
2024-04-30 11.50 11.53 11.50 11.53 0.0M
2024-04-29 11.90 12.10 11.67 11.71 0.0M
2024-04-26 12.00 12.00 11.81 11.90 0.0M
2024-04-25 12.20 12.20 11.96 11.96 0.0M
2024-04-24 12.50 12.68 12.20 12.20 0.1M
2024-04-23 12.44 12.44 12.44 12.44 0.0M
2024-04-22 12.46 12.47 12.22 12.22 0.0M
2024-04-19 12.46 12.46 12.46 12.46 0.0M
2024-04-18 12.71 12.71 12.71 12.71 0.0M
2024-04-16 12.96 12.96 12.96 12.96 0.0M
2024-04-15 13.22 13.22 13.22 13.22 0.0M
2024-04-12 13.48 13.48 13.48 13.48 0.0M
2024-04-10 13.75 13.75 13.75 13.75 0.0M
2024-04-09 14.03 14.03 14.03 14.03 0.0M
2024-04-08 14.31 14.31 14.31 14.31 0.0M
2024-04-05 14.60 14.60 14.60 14.60 0.0M
2024-04-04 15.15 15.15 14.06 14.89 0.0M
2024-04-03 15.09 15.13 13.69 14.79 0.1M
2024-04-02 14.05 14.41 13.05 14.41 0.1M
2024-04-01 13.76 14.44 13.08 13.73 0.1M
2024-03-28 13.76 13.76 13.76 13.76 0.0M
2024-03-27 13.11 13.11 13.11 13.11 0.0M
2024-03-26 12.49 12.49 12.49 12.49 0.0M
2024-03-22 11.44 11.90 11.44 11.90 0.1M
2024-03-21 11.89 11.89 11.67 11.67 0.0M
2024-03-20 12.09 12.09 11.85 11.90 0.0M
2024-03-19 12.09 12.09 12.09 12.09 0.0M
2024-03-18 12.33 12.33 12.33 12.33 0.0M
2024-03-15 12.58 12.58 12.58 12.58 0.0M
2024-03-14 12.83 12.83 12.83 12.83 0.0M
2024-03-13 13.09 13.09 13.09 13.09 0.0M
2024-03-12 13.35 13.35 13.35 13.35 0.0M
2024-03-11 13.62 13.62 13.62 13.62 0.0M
2024-03-07 13.89 13.89 13.89 13.89 0.0M
2024-03-06 14.17 14.17 14.17 14.17 0.0M
2024-03-05 14.45 14.45 14.45 14.45 0.0M
2024-03-04 15.00 15.00 14.74 14.74 0.0M
2024-03-02 15.04 15.04 15.04 15.04 0.0M
2024-03-01 14.75 14.75 14.75 14.75 0.0M
2024-02-29 15.05 15.05 15.05 15.05 0.0M
2024-02-28 15.35 15.35 15.35 15.35 0.0M
2024-02-27 15.66 15.66 15.66 15.66 0.0M
2024-02-26 15.97 15.97 15.97 15.97 0.0M
2024-02-23 16.29 16.29 16.29 16.29 0.0M
2024-02-22 16.62 16.62 16.62 16.62 0.0M
2024-02-21 16.95 16.95 16.95 16.95 0.1M
2024-02-20 17.00 17.29 16.90 17.29 0.1M
2024-02-19 16.47 16.47 16.47 16.47 0.0M
2024-02-16 15.69 15.69 15.40 15.69 0.1M
2024-02-15 14.95 14.95 14.95 14.95 0.0M
2024-02-14 12.90 14.24 12.90 14.24 0.1M
2024-02-13 13.57 13.57 13.57 13.57 0.1M
2024-02-12 14.35 14.73 14.28 14.28 0.1M
2024-02-09 15.03 15.03 15.03 15.03 0.1M
2024-02-08 15.33 15.33 15.33 15.33 0.0M
2024-02-07 15.03 15.03 15.03 15.03 0.1M
2024-02-06 14.74 14.74 14.74 14.74 0.1M
2024-02-05 15.04 15.04 15.04 15.04 0.1M
2024-02-02 15.34 15.34 15.34 15.34 0.1M
2024-02-01 15.65 15.65 15.65 15.65 0.0M
2024-01-31 15.96 15.96 15.96 15.96 0.0M
2024-01-30 16.28 16.28 16.28 16.28 0.0M
2024-01-29 16.61 16.61 16.61 16.61 0.0M
2024-01-25 16.94 16.94 16.94 16.94 0.0M
2024-01-24 17.28 17.28 17.28 17.28 0.0M
2024-01-23 17.63 17.63 17.63 17.63 0.0M
2024-01-20 17.98 17.98 17.98 17.98 0.0M
2024-01-19 18.34 18.34 18.34 18.34 0.1M
2024-01-18 18.71 18.71 18.71 18.71 0.0M
2024-01-17 19.09 19.09 19.09 19.09 0.0M
2024-01-16 19.47 19.47 19.47 19.47 0.0M
2024-01-15 19.86 19.86 19.86 19.86 0.0M
2024-01-12 20.26 20.26 20.26 20.26 0.0M
2024-01-11 20.67 20.67 20.67 20.67 0.0M
2024-01-10 21.09 21.09 21.09 21.09 0.0M
2024-01-09 21.52 21.52 21.52 21.52 0.1M
2024-01-08 21.95 21.95 21.95 21.95 0.1M
2024-01-05 22.39 22.39 20.27 22.39 0.4M
2024-01-04 21.33 21.33 21.33 21.33 0.1M
2024-01-03 19.70 20.32 19.70 20.32 0.1M
2024-01-02 18.45 19.36 18.45 19.36 0.5M
2024-01-01 16.71 18.45 16.71 18.44 0.5M