Smart Finsec

SMAR
🏛️ india →
12.19
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
12:05 12.59 12.59 12.20 12.20 6.6K
12:25 12.54 12.54 12.54 12.54 0.0K
12:35 12.47 12.47 12.47 12.47 0.0K
12:40 12.26 12.26 12.26 12.26 0.1K
13:05 12.47 12.47 12.47 12.47 0.3K
13:25 12.46 12.46 12.46 12.46 0.0K
13:35 12.25 12.25 12.25 12.25 1.0K
14:05 12.25 12.25 12.25 12.25 3.8K
14:25 12.46 12.47 12.46 12.47 0.3K
14:30 12.40 12.40 12.26 12.26 1.0K
14:55 12.26 12.26 12.26 12.26 0.5K
15:05 12.26 12.26 12.26 12.26 0.3K
15:10 12.26 12.26 12.25 12.26 0.5K
15:15 12.26 12.52 12.26 12.50 1.0K
15:25 12.47 12.47 12.25 12.27 0.2K
Date Open Price High Price Low Price Close Price Volume
2025-09-26 12.04 12.55 12.04 12.19 0.0M
2025-09-25 12.01 12.44 12.01 12.31 0.0M
2025-09-24 12.52 12.52 12.12 12.22 0.0M
2025-09-23 12.27 12.50 12.00 12.27 0.0M
2025-09-22 12.83 12.83 12.20 12.27 0.0M
2025-09-19 12.44 12.85 12.32 12.43 0.0M
2025-09-18 12.84 12.84 12.20 12.32 0.0M
2025-09-17 12.43 12.90 12.35 12.45 0.0M
2025-09-16 12.54 12.85 12.19 12.54 0.0M
2025-09-15 12.98 12.98 12.10 12.57 0.0M
2025-09-12 13.17 13.20 12.80 12.85 0.0M
2025-09-11 12.36 13.25 12.36 13.01 0.0M
2025-09-10 12.92 12.92 12.50 12.63 0.0M
2025-09-09 13.20 13.20 12.60 12.73 0.0M
2025-09-08 12.76 13.30 12.76 12.78 0.0M
2025-09-05 13.00 13.90 12.55 12.98 0.0M
2025-09-04 12.53 13.39 12.53 12.94 0.0M
2025-09-03 12.51 13.00 12.51 12.82 0.0M
2025-09-02 12.69 12.86 12.51 12.52 0.0M
2025-09-01 12.74 12.74 12.51 12.58 0.0M
2025-08-29 12.56 12.79 12.25 12.52 0.0M
2025-08-28 12.52 12.99 12.32 12.50 0.0M
2025-08-26 12.80 12.80 12.30 12.52 0.0M
2025-08-25 12.51 12.93 12.45 12.87 0.0M
2025-08-22 12.63 12.90 11.25 12.69 0.0M
2025-08-21 13.00 13.14 12.57 12.69 0.0M
2025-08-20 13.40 13.40 12.65 12.99 0.0M
2025-08-19 12.50 13.32 12.30 13.02 0.0M
2025-08-18 12.66 12.99 12.17 12.78 0.0M
2025-08-14 12.56 12.98 12.56 12.70 0.0M
2025-08-13 12.74 12.80 12.15 12.56 0.0M
2025-08-12 12.80 13.24 12.70 12.73 0.0M
2025-08-11 12.91 13.40 12.56 12.92 0.0M
2025-08-08 12.55 12.98 12.55 12.91 0.0M
2025-08-07 12.80 12.90 12.51 12.73 0.0M
2025-08-06 13.19 13.19 12.75 12.89 0.0M
2025-08-05 13.00 13.28 12.83 12.86 0.0M
2025-08-04 12.90 13.28 12.78 12.97 0.0M
2025-08-01 12.86 13.40 12.80 12.99 0.0M
2025-07-31 13.50 13.50 12.81 13.01 0.0M
2025-07-30 12.85 13.80 12.70 13.00 0.0M
2025-07-29 12.59 13.27 12.50 12.85 0.0M
2025-07-28 13.11 13.30 11.65 12.85 0.0M
2025-07-25 13.34 13.57 13.19 13.20 0.0M
2025-07-24 13.84 13.84 13.11 13.30 0.0M
2025-07-23 13.11 13.29 13.03 13.12 0.0M
2025-07-22 13.30 13.58 13.12 13.21 0.0M
2025-07-21 13.70 13.70 13.25 13.28 0.0M
2025-07-18 13.88 13.88 13.51 13.52 0.0M
2025-07-17 13.43 13.98 13.43 13.81 0.0M
2025-07-16 13.54 13.84 13.44 13.50 0.0M
2025-07-15 13.67 13.95 13.59 13.74 0.0M
2025-07-14 13.65 14.18 13.60 13.67 0.0M
2025-07-11 13.87 14.19 13.60 13.91 0.0M
2025-07-10 13.90 13.90 13.57 13.60 0.0M
2025-07-09 14.14 14.14 13.40 13.75 0.0M
2025-07-08 13.74 14.29 13.20 13.71 0.0M
2025-07-07 13.65 14.37 13.50 13.74 0.1M
2025-07-04 13.33 13.90 13.33 13.65 0.0M
2025-07-03 13.24 13.94 13.24 13.59 0.0M
2025-07-02 14.00 14.00 13.00 13.50 0.0M
2025-07-01 13.38 13.73 13.38 13.57 0.0M
2025-06-30 13.51 13.80 13.32 13.51 0.0M
2025-06-27 13.27 13.82 13.27 13.50 0.0M
2025-06-26 13.32 13.60 13.11 13.56 0.0M
2025-06-25 13.89 14.89 13.30 13.53 0.0M
2025-06-24 13.01 13.82 13.01 13.75 0.0M
2025-06-23 13.25 13.81 12.99 13.23 0.0M
2025-06-20 13.16 13.58 13.01 13.20 0.0M
2025-06-19 13.99 13.99 13.01 13.09 0.0M
2025-06-18 13.55 13.90 13.51 13.63 0.0M
2025-06-17 13.81 14.22 13.23 13.68 0.0M
2025-06-16 14.24 14.24 13.58 13.64 0.0M
2025-06-13 14.40 14.40 13.58 13.77 0.0M
2025-06-12 14.47 14.78 14.02 14.10 0.0M
2025-06-11 14.04 15.25 13.22 14.19 0.2M
2025-06-10 14.11 14.11 13.21 13.86 0.0M
2025-06-09 12.19 13.77 11.55 13.66 0.1M
2025-06-06 12.94 13.37 12.80 12.84 0.0M
2025-06-05 13.71 13.71 12.75 12.94 0.0M
2025-06-04 13.65 13.89 13.22 13.44 0.0M
2025-06-03 13.69 14.36 13.55 13.56 0.0M
2025-06-02 13.81 13.95 13.50 13.66 0.0M
2025-05-30 13.81 13.99 13.57 13.81 0.0M
2025-05-29 13.75 14.00 13.52 13.54 0.0M
2025-05-28 13.45 14.05 13.45 13.82 0.0M
2025-05-27 13.44 13.85 13.44 13.67 0.0M
2025-05-26 13.70 14.40 13.70 13.89 0.0M
2025-05-23 13.50 14.20 13.50 14.05 0.0M
2025-05-22 13.82 14.09 13.51 13.65 0.0M
2025-05-21 14.33 14.33 13.71 13.83 0.0M
2025-05-20 14.00 14.00 13.70 13.73 0.0M
2025-05-19 13.72 14.70 13.72 14.05 0.0M
2025-05-16 13.90 14.90 13.90 14.24 0.0M
2025-05-15 14.50 14.72 13.52 14.28 0.0M
2025-05-14 14.32 14.32 13.90 14.20 0.0M
2025-05-13 14.30 15.15 13.00 13.63 0.0M
2025-05-12 13.49 14.46 13.45 14.30 0.0M
2025-05-09 12.05 13.50 12.01 12.81 0.0M
2025-05-08 12.99 13.94 12.99 13.21 0.0M
2025-05-07 12.50 13.80 12.50 13.40 0.0M
2025-05-06 14.49 14.49 13.16 13.50 0.0M
2025-05-05 14.85 14.85 14.20 14.41 0.0M
2025-05-02 14.30 14.79 14.30 14.44 0.0M
2025-04-30 14.55 15.34 14.30 14.64 0.0M
2025-04-29 15.05 15.60 15.00 15.02 0.0M
2025-04-28 15.60 15.60 15.05 15.33 0.0M
2025-04-25 17.50 17.50 15.00 15.60 0.2M
2025-04-24 17.37 17.37 14.02 15.25 0.1M
2025-04-23 16.88 16.88 15.32 15.99 0.1M
2025-04-22 17.40 17.58 16.02 16.65 0.2M
2025-04-21 14.29 16.02 14.28 16.02 0.2M
2025-04-17 13.44 13.44 12.22 13.35 0.0M
2025-04-16 12.55 12.70 12.08 12.41 0.0M
2025-04-15 12.01 12.67 12.01 12.44 0.0M
2025-04-11 13.90 13.90 12.03 12.15 0.0M
2025-04-09 11.72 12.46 11.72 12.26 0.0M
2025-04-08 12.90 12.90 11.55 12.07 0.0M
2025-04-07 11.67 12.76 10.11 12.10 0.0M
2025-04-04 13.40 13.40 11.85 12.19 0.1M
2025-04-03 12.62 13.50 11.82 13.16 0.0M
2025-04-02 13.39 13.39 12.01 12.31 0.0M
2025-04-01 11.71 12.50 11.71 12.23 0.0M
2025-03-28 11.93 11.93 11.50 11.64 0.0M
2025-03-27 11.79 12.09 11.44 11.87 0.0M
2025-03-26 12.09 12.09 11.52 11.64 0.0M
2025-03-25 12.68 12.68 11.55 11.88 0.0M
2025-03-24 12.22 12.22 11.35 12.01 0.1M
2025-03-21 12.88 12.88 12.06 12.35 0.0M
2025-03-20 12.55 12.56 11.71 12.19 0.0M
2025-03-19 11.96 12.34 11.21 12.23 0.0M
2025-03-18 12.35 12.35 11.25 11.34 0.0M
2025-03-17 12.55 12.75 11.38 11.53 0.0M
2025-03-13 12.58 12.95 11.31 11.93 0.0M
2025-03-12 13.55 13.55 12.06 12.24 0.0M
2025-03-11 12.51 13.17 12.51 12.91 0.0M
2025-03-10 12.92 13.62 12.10 12.51 0.0M
2025-03-07 13.03 13.24 12.32 12.97 0.1M
2025-03-06 11.34 12.16 11.15 12.04 0.0M
2025-03-05 11.71 11.71 10.55 11.12 0.0M
2025-03-04 10.55 11.00 9.36 10.72 0.0M
2025-03-03 10.51 11.15 10.26 10.34 0.0M
2025-02-28 11.64 12.00 11.07 11.40 0.0M
2025-02-27 12.33 12.60 11.20 11.63 0.0M
2025-02-25 11.39 12.70 11.39 12.09 0.0M
2025-02-24 12.10 12.10 11.11 12.05 0.0M
2025-02-21 13.00 13.00 11.85 12.18 0.0M
2025-02-20 12.65 12.65 11.52 12.33 0.0M
2025-02-19 11.97 13.08 11.35 11.98 0.0M
2025-02-18 12.11 13.00 11.31 11.92 0.0M
2025-02-17 11.99 12.59 11.11 11.87 0.0M
2025-02-14 12.22 13.30 12.20 12.23 0.0M
2025-02-13 12.58 12.94 12.25 12.84 0.0M
2025-02-12 13.25 13.25 12.05 12.33 0.0M
2025-02-11 12.27 12.91 12.27 12.68 0.0M
2025-02-10 13.05 13.40 12.24 12.91 0.0M
2025-02-07 12.16 13.40 12.16 12.79 0.0M
2025-02-06 13.00 13.13 12.75 12.80 0.0M
2025-02-05 13.37 13.80 12.75 13.09 0.0M
2025-02-04 12.47 13.65 12.47 13.37 0.0M
2025-02-03 13.75 13.75 13.00 13.12 0.0M
2025-02-01 13.74 13.74 12.80 13.54 0.0M
2025-01-31 13.40 13.80 13.40 13.47 0.0M
2025-01-30 13.60 13.85 13.40 13.51 0.0M
2025-01-29 12.69 13.85 12.69 13.44 0.0M
2025-01-28 13.10 13.93 12.65 13.30 0.0M
2025-01-27 13.17 13.57 13.16 13.28 0.0M
2025-01-24 14.08 14.50 13.71 13.85 0.0M
2025-01-23 14.20 14.85 13.85 14.20 0.0M
2025-01-22 14.90 14.90 13.76 14.20 0.0M
2025-01-21 14.27 14.98 14.00 14.45 0.0M
2025-01-20 14.46 14.46 13.70 14.27 0.0M
2025-01-17 14.43 14.43 13.41 14.18 0.0M
2025-01-16 14.31 14.40 13.85 14.10 0.0M
2025-01-15 13.80 14.24 13.80 14.03 0.0M
2025-01-14 13.40 14.38 13.40 13.79 0.0M
2025-01-13 13.95 14.67 13.95 14.09 0.0M
2025-01-10 14.40 15.08 14.10 14.68 0.0M
2025-01-09 14.70 15.00 14.60 14.70 0.0M
2025-01-08 14.77 15.16 14.60 14.83 0.0M
2025-01-07 14.81 15.22 14.50 14.96 0.0M
2025-01-06 15.41 15.78 14.73 14.78 0.0M
2025-01-03 15.57 15.57 14.65 15.11 0.0M
2025-01-02 15.39 15.39 14.75 15.29 0.0M
2025-01-01 15.44 15.44 14.60 15.11 0.0M