Smart Finsec BSE Price History

Date	Open	High	Low	Volume
03 August, 2026	8.20	7.62	7.71	7.85
31 July, 2026	8.12	7.67	7.81	7.71
30 July, 2026	8.09	7.65	7.67	7.81
29 July, 2026	8.19	7.57	8.19	8.04
28 July, 2026	8.20	7.56	8.20	7.71
27 July, 2026	8.40	7.33	7.81	7.63
24 July, 2026	7.97	7.53	7.53	7.75
23 July, 2026	8.20	7.35	8.03	7.55
22 July, 2026	8.28	7.75	7.75	7.84
21 July, 2026	8.28	7.60	8.04	7.96
20 July, 2026	8.29	7.51	8.29	8.02
17 July, 2026	8.39	7.80	7.80	8.07
16 July, 2026	8.32	7.93	8.07	8.10
15 July, 2026	8.45	7.77	8.45	8.11
14 July, 2026	8.16	7.86	8.16	8.05
13 July, 2026	8.44	7.85	8.44	8.06
10 July, 2026	8.38	7.93	7.94	8.12
09 July, 2026	8.38	7.71	8.35	8.06
08 July, 2026	8.39	7.92	8.27	8.19
07 July, 2026	8.42	7.98	8.37	8.12

First Previous 1 2 3 4 Next Last

Stock Market Outlook Today, August 3, 2026: Sensex, Nifty Likely to Open Higher; RBI MPC, PMI Data in Focus
Stock Market Outlook Today, July 31, 2026: Sensex, Nifty May Extend Rally; Global Markets, Q1 Results in Focus
US Stock Market Today: Dow, S&P 500 Futures Rise As Investors Await Fed Rate Decision
US Stock Market Today: Dow, S&P 500 Futures Rise As Investors Await Fed Rate Decision
Stock Market Outlook Today, July 28, 2026: Sensex, Nifty Likely to Remain Range-Bound Ahead of F&O Expiry
Indian Stock Market Weekly Round-Up: Bears Take Charge as Nifty Slides 2% In Week, Financials Lead Decline
What Is Section 301 of the US Trade Act? Trump's Tariffs Impact On Stock Markets Explained
What Is Section 301 of the US Trade Act? Trump's Tariffs Impact On Stock Markets Explained
Stock Market Outlook Today, 24 July 2026: Sensex, Nifty Likely To Stay Under Pressure Amid Rising Crude Prices
Stock Market Outlook Today, 23 July 2026: Sensex, Nifty Likely To Trade Cautiously as FIIs Continue Selling
Stock Market Outlook Today, 22 July 2026: Sensex, Nifty Likely to Trade Range-Bound Amid Crude Oil Concerns
Stock Market Outlook Today, July 21: Sensex, Nifty Likely Range-Bound as Crude, Rupee & Q1 Results Trigger
Stock Market Outlook Today, 20 July 2026: Sensex, Nifty May Extend Rally as Q1 Earnings Take Centre Stage
Stock Market Outlook Next Week, 20-24 July: Sensex, Nifty Likely To Extend Gains Amid Q1 Results & Global Cues
Stock Market Outlook Today, July 17: Sensex, Nifty May Trade Range-Bound; Reliance Results, IT Stocks in Focus
Stock Market Outlook Today, July 15: Sensex, Nifty to Trade Cautiously After US CPI; Crude Oil in Focus

Disclaimer: This is 3rd Party content/feed, viewers are requested to use their discretion and conduct proper diligence before investing, GoodReturns does not take any liability on the genuineness and correctness of the information in this article