Stockint.com

Loading a wholistic market research tool


Research
Social

Stock History for: SMCGLOBAL, SMC Global Securities Limited, INE103C01036, Listing: 24-Feb-2021

Page info:

TMC >= 2.5
TMC > 4
Macro-sector: Financial Services Band: 20 High52 Price: 183.0 Mkt_Cap Category: Others
Sector: Financial Services Lot Size: 1 High52 Date: 10-Jun-2024 Bumper: -; Drift%: -
Industry: Capital Markets Face Value: 2 Low52 Price: 103.36 Barrier: -; Drift%: -
Basic Industry: Stockbroking & Allied Total Equity: 104,700,000 Low52 Date: 28-Mar-2025 SHP: 67.29 / 2.75 / 0.01 / 29.95
Q M W D
Trend Indicator
Float14:
High/Low Price Quarter: 141.0 / 103.36 Month: 119.1 / 103.36 Week: 117.61 / 103.36 Day: 112.85 / 106.99 Float67:
#  Date  Open High Low Close VWAP %Chg Mkt_Cap Traded_Qty Trade_Times Delv_Qty Delv_Times Amt Float%
1 04-Apr 112.03 112.04 106.82 109.95 108.66 -1.86 1,151.18 153,757 2.76 80,263 3.45 0.87 0.26
2 03-Apr 107.60 112.85 106.99 112.03 110.76 3.90 1,172.95 228,020 4.10 113,809 4.90 1.26 0.36
3 02-Apr 108.15 109.06 105.46 107.83 107.53 0.59 1,128.98 55,668 1.00 23,244 1.00 0.25 0.07
4 01-Apr 105.00 108.00 104.50 107.20 106.99 2.84 1,122.38 103,708 1.86 49,074 2.11 0.53 0.16
5 28-Mar 106.55 108.92 103.36 104.24 106.07 -1.82 1,091.39 288,709 5.19 179,687 7.73 1.91 0.57
6 27-Mar 106.00 108.42 104.05 106.17 106.66 0.24 1,111.60 322,288 5.79 209,163 9.00 2.23 0.67
7 26-Mar 110.00 112.50 105.25 105.92 108.15 -4.01 1,108.98 353,354 6.35 197,935 8.52 2.14 0.63
8 25-Mar 111.25 112.55 110.01 110.34 111.03 -0.72 1,155.26 156,253 2.81 95,858 4.12 1.06 0.31
9 24-Mar 112.30 117.61 110.51 111.14 112.57 -0.04 1,163.64 227,918 4.09 111,360 4.79 1.25 0.36
10 21-Mar 110.82 112.49 110.25 111.18 111.40 1.24 1,164.05 128,687 2.31 77,863 3.35 0.87 0.25
11 20-Mar 111.55 113.81 109.52 109.82 110.90 -0.64 1,149.82 141,601 2.54 76,264 3.28 0.85 0.24
12 19-Mar 107.98 111.69 107.98 110.53 110.06 3.12 1,157.25 166,431 2.99 101,091 4.35 1.11 0.32
13 18-Mar 106.75 109.28 105.56 107.19 107.43 1.32 1,122.28 192,764 3.46 127,492 5.48 1.37 0.41
14 17-Mar 108.32 111.50 104.82 105.79 107.76 -2.34 1,107.62 149,263 2.68 99,172 4.27 1.07 0.32
15 13-Mar 109.10 109.84 106.94 108.32 108.19 -0.71 1,134.11 103,008 1.85 58,302 2.51 0.63 0.19
16 12-Mar 111.45 112.90 108.21 109.10 110.18 -1.19 1,142.28 109,438 1.97 66,970 2.88 0.74 0.21
17 11-Mar 110.60 116.61 108.03 110.41 112.38 0.23 1,155.99 196,230 3.52 64,531 2.78 0.73 0.21
18 10-Mar 116.88 117.00 108.60 110.16 112.10 -5.26 1,153.38 222,109 3.99 122,637 5.28 1.37 0.39
19 07-Mar 116.99 116.99 113.89 116.28 115.57 0.11 1,217.45 86,300 1.55 49,159 2.11 0.57 0.16
20 06-Mar 116.01 119.10 115.00 116.15 117.49 -0.05 1,216.09 107,011 1.92 49,227 2.12 0.58 0.16
21 05-Mar 112.27 117.00 112.27 116.21 115.69 3.51 1,216.72 76,576 1.38 51,146 2.20 0.59 0.16
22 04-Mar 110.91 115.60 109.91 112.27 113.28 0.30 1,175.47 111,610 2.00 58,182 2.50 0.66 0.19
23 03-Mar 115.55 116.70 109.06 111.93 111.65 -2.22 1,171.91 159,417 2.86 74,528 3.21 0.83 0.24
24 28-Feb 116.50 118.97 113.35 114.47 116.81 -3.27 1,198.50 117,533 2.11 69,812 3.00 0.82 0.22
25 27-Feb 118.58 120.94 117.54 118.34 119.41 -0.20 1,239.02 92,393 1.66 51,687 2.22 0.62 0.16
26 25-Feb 119.38 121.90 116.25 118.58 119.05 -0.67 1,241.53 136,179 2.45 77,982 3.35 0.93 0.25
27 24-Feb 117.50 122.06 114.25 119.38 119.56 0.89 1,249.91 149,052 2.68 78,148 3.36 0.93 0.25
28 21-Feb 114.60 120.90 114.45 118.33 118.05 3.19 1,238.92 121,430 2.18 63,043 2.71 0.74 0.20
29 20-Feb 109.01 115.50 109.01 114.67 113.78 5.29 1,200.59 432,376 7.77 324,915 13.98 3.70 1.04
30 19-Feb 108.60 111.45 106.27 108.91 108.86 1.23 1,140.29 237,001 4.26 126,099 5.42 1.37 0.40
31 18-Feb 111.00 111.89 107.00 107.59 109.56 -3.23 1,126.47 134,281 2.41 80,544 3.47 0.88 0.26
32 17-Feb 112.56 113.00 108.64 111.18 111.45 -1.23 1,164.05 135,971 2.44 80,835 3.48 0.90 0.26
33 14-Feb 115.00 115.00 110.25 112.56 111.86 -1.28 1,178.50 114,902 2.06 82,176 3.54 0.92 0.26
34 13-Feb 112.00 116.00 111.62 114.02 114.20 0.36 1,193.79 76,012 1.37 36,932 1.59 0.42 0.12
35 12-Feb 117.45 117.45 108.06 113.61 112.46 -2.36 1,189.50 149,015 2.68 73,716 3.17 0.83 0.24
36 11-Feb 117.50 120.19 114.25 116.36 118.21 -1.84 1,218.29 144,003 2.59 90,375 3.89 1.07 0.29
37 10-Feb 120.00 120.68 117.50 118.54 118.76 -2.08 1,241.11 82,834 1.49 54,379 2.34 0.65 0.17
38 07-Feb 123.15 124.54 118.21 121.06 122.49 -1.70 1,267.50 102,016 1.83 69,843 3.00 0.86 0.22
39 06-Feb 123.57 125.98 123.00 123.15 124.06 -0.34 1,289.38 105,061 1.89 50,496 2.17 0.63 0.16
40 05-Feb 125.00 127.65 123.00 123.57 124.93 -0.99 1,293.78 142,711 2.56 96,068 4.13 1.20 0.31
41 04-Feb 124.00 127.29 123.86 124.81 125.21 0.79 1,306.76 85,856 1.54 49,975 2.15 0.63 0.16
42 03-Feb 125.04 126.39 122.50 123.83 124.67 -0.97 1,296.50 86,115 1.55 52,867 2.27 0.66 0.17
43 01-Feb 127.85 128.20 124.80 125.04 125.40 -1.28 1,309.17 109,785 1.97 77,118 3.32 0.97 0.25
44 31-Jan 129.00 129.00 125.00 126.66 126.49 -0.17 1,326.13 147,765 2.65 85,079 3.66 1.08 0.27
45 30-Jan 127.00 136.46 124.99 126.88 130.96 -2.64 1,328.43 452,203 8.12 81,388 3.50 1.07 0.26
46 29-Jan 122.30 132.00 122.30 130.32 127.81 4.31 1,364.45 70,737 1.27 34,955 1.50 0.45 0.11
47 28-Jan 123.72 127.84 120.59 124.94 123.82 1.22 1,308.12 74,363 1.34 33,396 1.44 0.41 0.11
48 27-Jan 120.75 125.59 119.21 123.43 121.99 0.68 1,292.31 121,025 2.17 58,837 2.53 0.72 0.19
49 24-Jan 126.40 126.89 121.10 122.60 124.72 -2.47 1,283.62 55,579 1.00 24,326 1.05 0.30 0.08
50 23-Jan 124.63 126.90 124.39 125.71 125.84 0.73 1,316.18 43,347 0.78 24,204 1.04 0.30 0.08
51 22-Jan 126.35 129.49 122.50 124.79 125.14 -2.03 1,306.55 61,823 1.11 32,020 1.38 0.40 0.10
52 21-Jan 128.20 130.82 126.81 127.32 128.29 -1.33 1,333.04 69,578 1.25 39,444 1.70 0.51 0.13
53 20-Jan 129.70 130.09 127.31 129.01 129.02 1.18 1,350.73 103,029 1.85 53,169 2.29 0.69 0.17
54 17-Jan 128.00 128.80 125.10 127.49 126.71 -0.50 1,334.82 45,585 0.82 24,706 1.06 0.31 0.08
55 16-Jan 128.00 129.79 125.62 128.13 128.27 0.61 1,341.52 66,825 1.20 28,544 1.23 0.37 0.09
56 15-Jan 130.05 130.05 125.30 127.35 127.08 -0.68 1,333.35 125,061 2.25 66,898 2.88 0.85 0.21
57 14-Jan 124.00 130.00 124.00 128.22 126.94 2.75 1,342.46 88,401 1.59 39,894 1.72 0.51 0.13
58 13-Jan 127.00 129.60 123.09 124.70 125.31 -3.40 1,305.61 206,443 3.71 127,051 5.47 1.59 0.41
59 10-Jan 130.55 133.00 126.22 128.94 128.73 -1.47 1,350.00 169,377 3.04 109,229 4.70 1.41 0.35
60 09-Jan 132.00 133.46 130.50 130.83 131.79 -1.17 1,369.79 41,103 0.74 23,814 1.02 0.31 0.08
61 08-Jan 135.93 135.93 131.70 132.36 132.47 -2.20 1,385.81 77,407 1.39 45,147 1.94 0.60 0.14
62 07-Jan 131.00 136.70 130.84 135.27 133.76 3.47 1,416.28 163,826 2.94 81,757 3.52 1.09 0.26
63 06-Jan 140.00 140.44 129.25 130.57 132.90 -6.82 1,367.07 254,066 4.56 153,437 6.60 2.04 0.49
64 03-Jan 137.40 141.00 137.00 139.48 138.83 2.09 1,460.36 146,904 2.64 80,041 3.44 1.11 0.26
65 02-Jan 139.56 139.59 134.00 136.57 136.26 -1.29 1,429.89 110,063 1.98 59,394 2.56 0.81 0.19
66 01-Jan 136.20 139.16 135.26 138.33 137.50 2.14 1,448.32 55,368 0.99 30,972 1.33 0.43 0.10
67 31-Dec 134.69 135.99 133.50 135.37 134.52 0.50 1,417.32 91,631 1.65 40,381 1.74 0.54 0.13

Similar Stocks: IIFLCAPS    SHAREINDIA    5PAISA    ALMONDZ    ARIHANTCAP    BIRLAMONEY    DBSTOCKBRO    DOLATALGO    EMKAY    GEOJITFSL    HYBRIDFIN    INDBANK    INDOTHAI    INVENTURE    KHANDSE    MASTERTR    MONARCH    ONELIFECAP    SMCGLOBAL    STEELCITY    360ONE    ANGELONE    ISEC    MOTILALOFS    NUVAMA    DAMCAPITAL   

Stockint.com

Stockint Analytics Pvt. Ltd.

9, Iyya Mudali Street, Sowcarpet, Chennai - 600001
CIN: U70200TN2024PTC171767
GSTIN: 29ABNCS8796E1ZN

+91-9884666766
info@stockint.com