Smiths & Founders India

SMFL
🏛️ india →
5.10
Last Update: 2025-10-03
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-31 9.17 9.17 9.17 9.17 0.0M
2021-12-30 8.74 8.74 8.74 8.74 0.0M
2021-12-29 8.33 8.33 8.29 8.33 0.1M
2021-12-28 7.94 7.94 7.94 7.94 0.1M
2021-12-27 7.57 7.57 7.40 7.57 0.1M
2021-12-24 7.21 7.21 7.05 7.21 0.1M
2021-12-23 6.86 6.87 6.71 6.87 0.1M
2021-12-22 6.50 6.55 6.30 6.55 0.1M
2021-12-21 6.24 6.24 5.71 6.24 0.1M
2021-12-20 6.16 6.16 5.58 5.95 0.2M
2021-12-17 5.85 5.88 5.45 5.87 0.1M
2021-12-16 5.62 5.62 5.10 5.60 0.3M
2021-12-15 5.36 5.36 5.30 5.36 0.1M
2021-12-14 4.79 4.88 4.25 4.88 0.1M
2021-12-13 4.35 4.44 4.30 4.44 0.1M
2021-12-10 4.00 4.15 3.96 4.04 0.0M
2021-12-09 4.25 4.25 3.75 4.00 0.1M
2021-12-08 4.09 4.24 3.91 4.06 0.0M
2021-12-07 4.06 4.24 3.95 3.99 0.1M
2021-12-06 4.07 4.09 3.85 3.98 0.0M
2021-12-03 4.03 4.09 3.91 3.99 0.0M
2021-12-02 4.19 4.19 3.91 4.03 0.0M
2021-12-01 4.09 4.09 3.82 4.03 0.0M
2021-11-30 4.10 4.10 3.91 3.96 0.0M
2021-11-29 4.30 4.30 4.07 4.10 0.0M
2021-11-26 4.28 4.32 4.13 4.20 0.1M
2021-11-25 4.14 4.14 4.02 4.12 0.0M
2021-11-24 3.89 3.95 3.72 3.95 0.1M
2021-11-23 3.85 3.85 3.60 3.77 0.0M
2021-11-22 3.95 3.95 3.75 3.77 0.0M
2021-11-18 4.09 4.12 3.79 3.91 0.1M
2021-11-17 3.95 4.14 3.95 3.98 0.0M
2021-11-16 4.01 4.22 4.00 4.02 0.0M
2021-11-15 4.27 4.27 4.05 4.12 0.0M
2021-11-12 4.19 4.22 4.02 4.17 0.0M
2021-11-11 3.86 4.26 3.86 4.08 0.1M
2021-11-10 4.35 4.35 4.06 4.06 0.1M
2021-11-09 4.47 4.47 4.17 4.27 0.0M
2021-11-08 4.50 4.58 4.25 4.37 0.0M
2021-11-04 4.26 4.45 4.03 4.37 0.0M
2021-11-03 4.06 4.26 4.06 4.24 0.0M
2021-11-02 4.01 4.23 4.01 4.06 0.0M
2021-11-01 3.92 4.09 3.76 4.03 0.0M
2021-10-29 4.01 4.10 3.87 3.90 0.0M
2021-10-28 4.30 4.30 4.02 4.07 0.0M
2021-10-27 4.34 4.34 3.98 4.21 0.0M
2021-10-26 3.79 4.17 3.79 4.17 0.0M
2021-10-25 3.96 4.15 3.96 3.98 0.1M
2021-10-22 4.50 4.50 4.16 4.16 0.1M
2021-10-21 4.74 4.74 4.34 4.37 0.1M
2021-10-20 4.90 4.90 4.44 4.56 0.3M
2021-10-19 4.67 4.67 4.67 4.67 0.0M
2021-10-18 4.45 4.45 4.45 4.45 0.1M
2021-10-14 3.84 4.24 3.84 4.24 0.1M
2021-10-13 4.04 4.05 4.04 4.04 0.1M
2021-10-12 4.25 4.40 4.25 4.25 0.1M
2021-10-11 4.47 4.47 4.47 4.47 0.0M
2021-10-08 4.70 4.70 4.70 4.70 0.0M
2021-10-07 5.44 5.44 4.94 4.94 0.1M
2021-10-06 5.22 5.23 4.90 5.19 0.2M
2021-10-05 4.99 4.99 4.54 4.99 0.2M
2021-10-04 4.76 4.76 4.76 4.76 0.0M
2021-10-01 4.54 4.54 4.13 4.54 0.2M
2021-09-30 4.14 4.33 4.10 4.33 0.1M
2021-09-29 4.09 4.13 4.05 4.13 0.1M
2021-09-28 3.94 3.94 3.88 3.94 0.1M
2021-09-27 3.76 3.76 3.42 3.76 0.1M
2021-09-24 3.61 3.61 3.50 3.59 0.1M
2021-09-23 3.44 3.44 3.12 3.44 0.1M
2021-09-22 3.52 3.52 3.20 3.28 0.2M
2021-09-21 3.36 3.36 3.36 3.36 0.0M
2021-09-20 3.20 3.20 3.10 3.20 0.1M
2021-09-17 2.77 3.05 2.77 3.05 0.5M
2021-09-16 2.91 2.91 2.91 2.91 0.0M
2021-09-15 3.06 3.06 3.06 3.06 0.0M
2021-09-14 3.22 3.22 3.22 3.22 0.0M
2021-09-13 3.38 3.38 3.38 3.38 0.0M
2021-09-09 3.55 3.55 3.55 3.55 0.0M
2021-09-08 3.73 3.73 3.73 3.73 0.0M
2021-09-07 4.32 4.32 3.92 3.92 0.2M
2021-09-06 4.12 4.12 4.12 4.12 0.0M
2021-09-03 3.93 3.93 3.93 3.93 0.0M
2021-09-02 3.75 3.75 3.75 3.75 0.0M
2021-09-01 3.58 3.58 3.58 3.58 0.0M
2021-08-31 3.41 3.41 3.41 3.41 0.0M
2021-08-30 3.25 3.25 3.25 3.25 0.0M
2021-08-27 3.10 3.10 3.07 3.10 0.1M
2021-08-26 2.96 2.96 2.81 2.96 0.3M
2021-08-25 2.82 2.82 2.82 2.82 0.0M
2021-08-24 2.69 2.69 2.69 2.69 0.0M
2021-08-23 2.57 2.57 2.57 2.57 0.0M
2021-08-20 2.45 2.45 2.45 2.45 0.1M
2021-08-18 2.34 2.34 2.34 2.34 0.0M
2021-08-17 2.23 2.23 2.23 2.23 0.0M
2021-08-16 2.13 2.13 2.13 2.13 0.0M
2021-08-13 2.03 2.03 2.03 2.03 0.0M
2021-08-12 1.85 1.94 1.85 1.94 0.1M
2021-08-11 1.85 1.85 1.85 1.85 0.1M
2021-08-10 1.77 1.77 1.77 1.77 0.0M
2021-08-09 1.69 1.69 1.69 1.69 0.0M
2021-08-06 1.61 1.61 1.61 1.61 0.0M
2021-08-05 1.54 1.54 1.54 1.54 0.0M
2021-08-04 1.47 1.47 1.47 1.47 0.0M
2021-08-03 1.40 1.40 1.40 1.40 0.0M
2021-08-02 1.34 1.34 1.34 1.34 0.0M
2021-07-30 1.28 1.28 1.28 1.28 0.0M
2021-07-29 1.22 1.22 1.22 1.22 0.0M
2021-07-28 1.17 1.17 1.17 1.17 0.0M
2021-07-27 1.12 1.12 1.12 1.12 0.0M
2021-07-26 1.07 1.07 1.02 1.07 0.0M
2021-07-19 1.07 1.07 1.07 1.07 0.0M
2021-07-12 1.07 1.07 1.07 1.07 0.0M
2021-07-07 1.02 1.02 1.02 1.02 0.0M
2021-07-06 0.98 0.98 0.98 0.98 0.0M
2021-07-05 0.94 0.94 0.94 0.94 0.0M
2021-07-02 0.90 0.90 0.90 0.90 0.0M
2021-07-01 0.89 0.89 0.89 0.89 0.0M
2021-06-30 0.88 0.88 0.88 0.88 0.0M
2021-06-29 0.87 0.87 0.87 0.87 0.0M
2021-06-28 0.86 0.86 0.86 0.86 0.0M
2021-06-25 0.85 0.85 0.85 0.85 0.0M
2021-06-24 0.84 0.84 0.84 0.84 0.0M
2021-06-23 0.83 0.83 0.83 0.83 0.0M
2021-06-22 0.82 0.82 0.82 0.82 0.0M
2021-06-21 0.81 0.81 0.81 0.81 0.0M
2021-06-18 0.80 0.80 0.80 0.80 0.0M
2021-06-17 0.79 0.79 0.79 0.79 0.0M
2021-06-16 0.78 0.78 0.78 0.78 0.0M
2021-06-15 0.77 0.77 0.77 0.77 0.0M
2021-06-14 0.76 0.76 0.76 0.76 0.0M
2021-06-11 0.75 0.75 0.75 0.75 0.0M
2021-06-10 0.74 0.74 0.74 0.74 0.0M
2021-06-09 0.73 0.73 0.73 0.73 0.0M
2021-06-08 0.71 0.72 0.71 0.72 0.0M
2021-06-07 0.72 0.72 0.71 0.71 0.0M
2021-06-04 0.73 0.73 0.72 0.72 0.0M
2021-06-03 0.74 0.75 0.73 0.73 0.0M
2021-06-02 0.75 0.75 0.74 0.74 0.0M
2021-06-01 0.75 0.75 0.75 0.75 0.0M
2021-05-31 0.76 0.78 0.76 0.76 0.0M
2021-05-28 0.77 0.77 0.77 0.77 0.0M
2021-05-27 0.78 0.78 0.78 0.78 0.0M
2021-05-26 0.81 0.81 0.79 0.79 0.0M
2021-05-25 0.80 0.82 0.80 0.80 0.0M
2021-05-24 0.82 0.82 0.80 0.81 0.0M
2021-05-21 0.81 0.81 0.80 0.81 0.0M
2021-05-20 0.81 0.81 0.79 0.81 0.0M
2021-05-19 0.80 0.80 0.80 0.80 0.0M
2021-05-18 0.81 0.81 0.80 0.81 0.0M
2021-05-17 0.80 0.80 0.80 0.80 0.0M
2021-05-14 0.79 0.79 0.79 0.79 0.0M
2021-05-12 0.81 0.81 0.79 0.79 0.0M
2021-05-11 0.81 0.81 0.79 0.80 0.0M
2021-05-10 0.80 0.80 0.80 0.80 0.0M
2021-04-05 0.80 0.80 0.80 0.80 0.0M
2021-03-30 0.79 0.79 0.79 0.79 0.0M
2021-03-22 0.80 0.80 0.80 0.80 0.0M
2021-03-15 0.81 0.81 0.81 0.81 0.0M
2021-03-01 0.82 0.82 0.82 0.82 0.0M
2021-02-22 0.84 0.84 0.83 0.83 0.0M
2021-02-15 0.84 0.84 0.84 0.84 0.0M
2021-02-08 0.85 0.85 0.85 0.85 0.0M
2021-01-15 0.86 0.86 0.86 0.86 0.0M
2021-01-14 0.85 0.85 0.85 0.85 0.0M
2021-01-13 0.84 0.84 0.84 0.84 0.0M
2021-01-12 0.83 0.83 0.83 0.83 0.0M
2021-01-11 0.82 0.82 0.82 0.82 0.0M
2021-01-08 0.81 0.81 0.81 0.81 0.0M
2021-01-07 0.80 0.80 0.80 0.80 0.0M
2021-01-06 0.79 0.79 0.79 0.79 0.0M
2021-01-05 0.78 0.78 0.78 0.78 0.0M
2021-01-04 0.77 0.77 0.77 0.77 0.0M
2021-01-01 0.76 0.76 0.76 0.76 0.0M