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: 101.0 Barrier: -; Drift%: -
Basic Industry: Stockbroking & Allied Total Equity: 104,700,000 Low52 Date: 07-Apr-2025 SHP: 67.3 / 2.65 / 0.02 / 30.02
Q M W D
Trend Indicator
Float14:
High/Low Price Quarter: 141.0 / 103.36 Month: 119.1 / 103.36 Week: 117.01 / 104.6 Day: 119.8 / 116.13 Float67:
#  Date  Open High Low Close VWAP %Chg Mkt_Cap Traded_Qty Trade_Times Delv_Qty Delv_Times Amt Float%
1 22-May 117.00 119.80 116.13 117.89 118.13 0.85 1,234.31 105,985 3.68 54,789 4.21 0.65 0.17
2 21-May 117.25 119.90 115.60 116.90 117.91 -0.30 1,223.94 107,085 3.72 54,861 4.22 0.65 0.17
3 20-May 116.85 119.00 114.50 117.25 116.95 1.14 1,227.61 174,126 6.04 102,068 7.84 1.19 0.32
4 19-May 115.70 119.20 114.63 115.93 116.71 0.98 1,213.79 208,383 7.23 125,901 9.67 1.47 0.40
5 16-May 106.40 117.01 105.60 114.81 112.56 8.96 1,202.06 400,640 13.90 218,106 16.76 2.46 0.69
6 15-May 106.00 108.68 105.10 105.37 106.02 0.05 1,103.22 60,827 2.11 40,435 3.11 0.43 0.13
7 14-May 106.00 107.00 104.60 105.32 105.57 -0.49 1,102.70 125,493 4.35 85,312 6.56 0.90 0.27
8 13-May 107.00 108.86 105.01 105.84 106.27 -2.37 1,108.14 161,335 5.60 107,022 8.22 1.14 0.34
9 12-May 107.01 109.90 106.23 108.41 108.06 1.37 1,135.05 262,323 9.10 130,748 10.05 1.41 0.42
10 09-May 101.50 107.28 101.50 106.94 105.25 1.07 1,119.66 34,638 1.20 16,090 1.24 0.17 0.05
11 08-May 107.59 108.40 104.81 105.81 107.01 -1.13 1,107.83 43,925 1.52 23,596 1.81 0.25 0.08
12 07-May 106.00 108.81 104.92 107.02 107.02 0.48 1,120.50 63,392 2.20 37,219 2.86 0.40 0.12
13 06-May 108.60 109.53 105.31 106.51 107.18 -1.95 1,115.16 102,673 3.56 52,869 4.06 0.57 0.17
14 05-May 108.95 111.79 108.00 108.63 109.20 -1.34 1,137.36 54,391 1.89 25,746 1.98 0.28 0.08
15 02-May 110.03 111.06 108.65 110.10 109.77 0.06 1,152.75 53,838 1.87 25,484 1.96 0.28 0.08
16 30-Apr 111.88 112.21 109.52 110.03 110.72 -1.26 1,152.01 65,935 2.29 41,691 3.20 0.46 0.13
17 29-Apr 113.98 114.90 110.00 111.43 112.04 -1.52 1,166.67 54,922 1.91 21,715 1.67 0.24 0.07
18 28-Apr 109.19 116.01 109.01 113.15 113.05 1.75 1,184.68 137,408 4.77 63,341 4.87 0.72 0.20
19 25-Apr 115.40 115.40 110.00 111.20 111.87 -2.73 1,164.26 77,256 2.68 40,250 3.09 0.45 0.13
20 24-Apr 114.15 115.69 113.61 114.32 114.60 0.15 1,196.93 37,436 1.30 20,938 1.61 0.24 0.07
21 23-Apr 115.81 115.81 113.57 114.15 114.44 -0.40 1,195.15 46,672 1.62 22,277 1.71 0.25 0.07
22 22-Apr 113.60 117.81 113.41 114.61 115.53 0.45 1,199.97 157,153 5.45 99,747 7.66 1.15 0.32
23 21-Apr 112.50 114.98 112.50 114.10 113.86 1.69 1,194.63 118,059 4.10 66,654 5.12 0.76 0.21
24 17-Apr 111.60 113.00 110.15 112.20 112.15 0.45 1,174.73 59,884 2.08 35,210 2.71 0.39 0.11
25 16-Apr 111.30 113.90 111.01 111.70 112.37 -0.91 1,169.50 49,189 1.71 26,880 2.07 0.30 0.09
26 15-Apr 110.95 114.80 110.46 112.73 111.99 2.98 1,180.28 74,333 2.58 40,551 3.12 0.45 0.13
27 11-Apr 110.15 112.40 109.06 109.47 109.80 0.20 1,146.15 40,099 1.39 16,063 1.23 0.18 0.05
28 09-Apr 108.32 109.60 107.28 109.25 108.71 -0.63 1,143.85 28,819 1.00 13,013 1.00 0.14 0.04
29 08-Apr 107.70 111.70 106.21 109.94 109.05 3.61 1,151.07 107,739 3.74 54,654 4.20 0.60 0.17
30 07-Apr 101.00 106.89 101.00 106.11 104.53 -3.49 1,110.97 174,866 6.07 93,245 7.16 0.97 0.30
31 04-Apr 112.03 112.04 106.82 109.95 108.66 -1.86 1,151.18 153,757 5.34 80,263 6.17 0.87 0.26
32 03-Apr 107.60 112.85 106.99 112.03 110.76 3.90 1,172.95 228,020 7.91 113,809 8.75 1.26 0.36
33 02-Apr 108.15 109.06 105.46 107.83 107.53 0.59 1,128.98 55,668 1.93 23,244 1.79 0.25 0.07
34 01-Apr 105.00 108.00 104.50 107.20 106.99 2.84 1,122.38 103,708 3.60 49,074 3.77 0.53 0.16
35 28-Mar 106.55 108.92 103.36 104.24 106.07 -1.82 1,091.39 288,709 10.02 179,687 13.81 1.91 0.57
36 27-Mar 106.00 108.42 104.05 106.17 106.66 0.24 1,111.60 322,288 11.18 209,163 16.07 2.23 0.67
37 26-Mar 110.00 112.50 105.25 105.92 108.15 -4.01 1,108.98 353,354 12.26 197,935 15.21 2.14 0.63
38 25-Mar 111.25 112.55 110.01 110.34 111.03 -0.72 1,155.26 156,253 5.42 95,858 7.37 1.06 0.31
39 24-Mar 112.30 117.61 110.51 111.14 112.57 -0.04 1,163.64 227,918 7.91 111,360 8.56 1.25 0.36
40 21-Mar 110.82 112.49 110.25 111.18 111.40 1.24 1,164.05 128,687 4.47 77,863 5.98 0.87 0.25
41 20-Mar 111.55 113.81 109.52 109.82 110.90 -0.64 1,149.82 141,601 4.91 76,264 5.86 0.85 0.24
42 19-Mar 107.98 111.69 107.98 110.53 110.06 3.12 1,157.25 166,431 5.77 101,091 7.77 1.11 0.32
43 18-Mar 106.75 109.28 105.56 107.19 107.43 1.32 1,122.28 192,764 6.69 127,492 9.80 1.37 0.41
44 17-Mar 108.32 111.50 104.82 105.79 107.76 -2.34 1,107.62 149,263 5.18 99,172 7.62 1.07 0.32
45 13-Mar 109.10 109.84 106.94 108.32 108.19 -0.71 1,134.11 103,008 3.57 58,302 4.48 0.63 0.19
46 12-Mar 111.45 112.90 108.21 109.10 110.18 -1.19 1,142.28 109,438 3.80 66,970 5.15 0.74 0.21
47 11-Mar 110.60 116.61 108.03 110.41 112.38 0.23 1,155.99 196,230 6.81 64,531 4.96 0.73 0.21
48 10-Mar 116.88 117.00 108.60 110.16 112.10 -5.26 1,153.38 222,109 7.71 122,637 9.42 1.37 0.39
49 07-Mar 116.99 116.99 113.89 116.28 115.57 0.11 1,217.45 86,300 2.99 49,159 3.78 0.57 0.16
50 06-Mar 116.01 119.10 115.00 116.15 117.49 -0.05 1,216.09 107,011 3.71 49,227 3.78 0.58 0.16
51 05-Mar 112.27 117.00 112.27 116.21 115.69 3.51 1,216.72 76,576 2.66 51,146 3.93 0.59 0.16
52 04-Mar 110.91 115.60 109.91 112.27 113.28 0.30 1,175.47 111,610 3.87 58,182 4.47 0.66 0.19
53 03-Mar 115.55 116.70 109.06 111.93 111.65 -2.22 1,171.91 159,417 5.53 74,528 5.73 0.83 0.24
54 28-Feb 116.50 118.97 113.35 114.47 116.81 -3.27 1,198.50 117,533 4.08 69,812 5.36 0.82 0.22
55 27-Feb 118.58 120.94 117.54 118.34 119.41 -0.20 1,239.02 92,393 3.21 51,687 3.97 0.62 0.16
56 25-Feb 119.38 121.90 116.25 118.58 119.05 -0.67 1,241.53 136,179 4.73 77,982 5.99 0.93 0.25
57 24-Feb 117.50 122.06 114.25 119.38 119.56 0.89 1,249.91 149,052 5.17 78,148 6.00 0.93 0.25
58 21-Feb 114.60 120.90 114.45 118.33 118.05 3.19 1,238.92 121,430 4.21 63,043 4.84 0.74 0.20
59 20-Feb 109.01 115.50 109.01 114.67 113.78 5.29 1,200.59 432,376 15.00 324,915 24.97 3.70 1.04
60 19-Feb 108.60 111.45 106.27 108.91 108.86 1.23 1,140.29 237,001 8.22 126,099 9.69 1.37 0.40
61 18-Feb 111.00 111.89 107.00 107.59 109.56 -3.23 1,126.47 134,281 4.66 80,544 6.19 0.88 0.26
62 17-Feb 112.56 113.00 108.64 111.18 111.45 -1.23 1,164.05 135,971 4.72 80,835 6.21 0.90 0.26
63 14-Feb 115.00 115.00 110.25 112.56 111.86 -1.28 1,178.50 114,902 3.99 82,176 6.31 0.92 0.26
64 13-Feb 112.00 116.00 111.62 114.02 114.20 0.36 1,193.79 76,012 2.64 36,932 2.84 0.42 0.12
65 12-Feb 117.45 117.45 108.06 113.61 112.46 -2.36 1,189.50 149,015 5.17 73,716 5.66 0.83 0.24
66 11-Feb 117.50 120.19 114.25 116.36 118.21 -1.84 1,218.29 144,003 5.00 90,375 6.94 1.07 0.29
67 10-Feb 120.00 120.68 117.50 118.54 118.76 -2.08 1,241.11 82,834 2.87 54,379 4.18 0.65 0.17

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