Smart Finsec Limited		* Reload page for latest data.	Stock Listed on :		Source BSE	SERIES : EQ
11-09-2026 Friday	BSE Sensex : 74,781.76 -120.83 -0.16%		NSE Nifty 50 : 23,398.10 -79.70 -0.34%		USD - INR 1 $ = Rs 95.58	Find Stock
Share Price in Google :	Smart Finsec Limited		MCap (aprox) 24.3 Crores	Symbol : 539494	Source : BSE	InvestinStocks .co.in
7 Days %	1 Month %	2 Months %	3 Months %	6 Months %	1 year %	Please  Donate
-0.5%	-0.5%	-0.7%	2.0%		-36.7%
*  For latest data please insert last traded date ( -ddmmyyyy ) between " -share-price " and " .html " in the addres bar. *  Stock Price, volume and % Change is from NSE/BSE. *  Market cap is from Google. *  Data is only for information. Not buy/sell advice.						List of holidays
Date	Day	Close_Price	Change	Volume	% CHG	Results
11-09-26	Fri	8.06	-0.05	15.1k	-0.6%
10-09-26	Thu	8.11	-0.05	5.43k	-0.6%	Data Update : 7 PM
09-09-26	Wed	8.16	0.19	22.18k	2.4%	11-09-26 : 8.06
08-09-26	Tue	7.97	-0.05	11.14k	-0.6%
07-09-26	Mon	8.02	-0.37	18.59k	-4.4%	Compared to  :  02-09-26 8.1
04-09-26	Fri	8.39	0.19	5.82k	2.3%
03-09-26	Thu	8.2	0.1	8.12k	1.2%	7 Days %
02-09-26	Wed	8.1	-0.09	26.94k	-1.1%	-0.5%
01-09-26	Tue	8.19	-0.09	12.05k	-1.1%
31-08-26	Mon	8.28	-0.11	4.01k	-1.3%	Compared to  :  11-08-26 8.1
28-08-26	Fri	8.39	0.34	3.76k	4.2%
27-08-26	Thu	8.05	-0.04	3.2k	-0.5%	1 Month %
26-08-26	Wed	8.09	-0.35	31.99k	-4.1%	-0.5%
25-08-26	Tue	8.44	0.04	10.54k	0.5%	.
24-08-26	Mon	8.4	0.08	13.38k	1.0%	Compared to  :  10-07-26 8.12
21-08-26	Fri	8.32	0.22	7.57k	2.7%
20-08-26	Thu	8.1	-0.11	5.58k	-1.3%	2 Months %
19-08-26	Wed	8.21	-0.15	9.89k	-1.8%	-0.7%
18-08-26	Tue	8.36	0.13	4.76k	1.6%
17-08-26	Mon	8.23	-0.12	13.81k	-1.4%	Compared to  :  11-06-26 7.9
14-08-26	Fri	8.35	0.09	10.61k	1.1%
13-08-26	Thu	8.26	0.01	9.46k	0.1%	3 Months %
12-08-26	Wed	8.25	0.15	5.07k	1.9%	2.0%
11-08-26	Tue	8.1	0.08	14.14k	1.0%
10-08-26	Mon	8.02	-0.35	20.28k	-4.2%	Compared to  :  11-03-26
07-08-26	Fri	8.37	0.25	15.08k	3.1%
06-08-26	Thu	8.12	-0.08	7.3k	-1.0%	6 Months %
05-08-26	Wed	8.2	0.22	37.86k	2.8%
04-08-26	Tue	7.98	0.13	4.44k	1.7%
03-08-26	Mon	7.85	0.14	4.5k	1.8%	Compared to  :  11-09-25 12.73
31-07-26	Fri	7.71	-0.1	7.9k	-1.3%
30-07-26	Thu	7.81	-0.23	3.38k	-2.9%	1 year %
29-07-26	Wed	8.04	0.33	4.71k	4.3%	-36.7%
28-07-26	Tue	7.71	0.08	24.14k	1.0%
27-07-26	Mon	7.63	-0.12	21.43k	-1.5%	*End of the day Data will be updated at 7pm everyday . * Only Data, Not recommendation . * Extreme % s' fall may include split/Bonus . * Blanks represents stock not traded on that day . * Please verify data with latest sources before taking any decision . *Google search [stock_name investinstocks.co.in] for data. . We are serving Nation. Please donate. Paypal : https:// www.paypal.me/ DonateStartup
24-07-26	Fri	7.75	0.2	1.73k	2.6%
23-07-26	Thu	7.55	-0.29	30.54k	-3.7%
22-07-26	Wed	7.84	-0.12	5.28k	-1.5%
21-07-26	Tue	7.96	-0.06	13.91k	-0.7%
20-07-26	Mon	8.02	-0.05	9.43k	-0.6%
17-07-26	Fri	8.07	-0.03	2.17k	-0.4%
16-07-26	Thu	8.1	-0.01	2.22k	-0.1%
15-07-26	Wed	8.11	0.06	5.85k	0.7%
14-07-26	Tue	8.05	-0.01	7.57k	-0.1%
13-07-26	Mon	8.06	-0.06	14.68k	-0.7%
10-07-26	Fri	8.12	0.06	2.46k	0.7%
09-07-26	Thu	8.06	-0.13	19.44k	-1.6%
08-07-26	Wed	8.19	0.07	9.85k	0.9%
07-07-26	Tue	8.12	0.08	9.84k	1.0%
06-07-26	Mon	8.04	-0.02	13.26k	-0.2%
03-07-26	Fri	8.06	-0.32	33.66k	-3.8%
02-07-26	Thu	8.38	0.07	7.61k	0.8%
01-07-26	Wed	8.31	-0.22	21.5k	-2.6%
30-06-26	Tue	8.53	0.52	14.61k	6.5%
29-06-26	Mon	8.01	-0.28	6.27k	-3.4%
25-06-26	Thu	8.29	-0.38	17.88k	-4.4%
24-06-26	Wed	8.67	0.12	8.8k	1.4%
23-06-26	Tue	8.55	0.01	16.61k	0.1%
22-06-26	Mon	8.54	0.01	14.17k	0.1%
19-06-26	Fri	8.53	0.51	39.57k	6.4%
18-06-26	Thu	8.02	-0.04	20.03k	-0.5%
17-06-26	Wed	8.06	-0.22	7.47k	-2.7%
16-06-26	Tue	8.28	0.17	5.58k	2.1%
15-06-26	Mon	8.11	-0.02	9.44k	-0.2%
12-06-26	Fri	8.13	0.23	4.3k	2.9%
11-06-26	Thu	7.9	-0.09	13.19k	-1.1%
10-06-26	Wed	7.99	-0.02	17.78k	-0.2%
09-06-26	Tue	8.01	-0.05	8.3k	-0.6%
08-06-26	Mon	8.06	-0.17	6.47k	-2.1%
05-06-26	Fri	8.23	0.22	6.02k	2.7%
04-06-26	Thu	8.01	-0.11	14.64k	-1.4%
03-06-26	Wed	8.12	-0.13	21.7k	-1.6%
02-06-26	Tue	8.25	-0.03	12.28k	-0.4%
01-06-26	Mon	8.28	-0.39	18.79k	-4.5%
29-05-26	Fri	8.67	0.07	4.42k	0.8%
27-05-26	Wed	8.6	0.12	14.45k	1.4%
26-05-26	Tue	8.48	-0.2	10.94k	-2.3%
25-05-26	Mon	8.68	0.47	11.01k	5.7%
22-05-26	Fri	8.21	-0.28	11.94k	-3.3%
21-05-26	Thu	8.49	-0.11	5.9k	-1.3%
20-05-26	Wed	8.6	0.39	7.03k	4.8%
19-05-26	Tue	8.21	0.07	3.38k	0.9%
18-05-26	Mon	8.14	-0.41	13.83k	-4.8%
15-05-26	Fri	8.55	0.18	3.36k	2.2%
14-05-26	Thu	8.37	-0.18	34.72k	-2.1%
13-05-26	Wed	8.55	0.16	9.35k	1.9%
12-05-26	Tue	8.39	-0.5	23.05k	-5.6%
11-05-26	Mon	8.89	-0.22	8.44k	-2.4%
08-05-26	Fri	9.11	0.53	19.02k	6.2%
07-05-26	Thu	8.58	-0.5	28.95k	-5.5%
06-05-26	Wed	9.08	0.1	10.79k	1.1%
05-05-26	Tue	8.98	-0.22	5.1k	-2.4%
04-05-26	Mon	9.2	0.18	8.29k	2.0%
30-04-26	Thu	9.02	-0.17	21.89k	-1.8%
29-04-26	Wed	9.19	-0.12	5.4k	-1.3%
28-04-26	Tue	9.31	0.08	10.86k	0.9%
27-04-26	Mon	9.23	0.17	15.73k	1.9%
24-04-26	Fri	9.06	0.08	7.89k	0.9%
23-04-26	Thu	8.98	-0.18	25.97k	-2.0%
22-04-26	Wed	9.16	0.3	36.05k	3.4%
21-04-26	Tue	8.86	0.07	23.84k	0.8%
20-04-26	Mon	8.79	0.56	17.34k	6.8%
17-04-26	Fri	8.23	-0.17	30.31k	-2.0%
16-04-26	Thu	8.4	0.19	8.96k	2.3%
15-04-26	Wed	8.21	0.44	44k	5.7%
13-04-26	Mon	7.77	-0.24	13.18k	-3.0%
10-04-26	Fri	8.01	0.24	13.25k	3.1%
09-04-26	Thu	7.77	0.07	10.65k	0.9%
08-04-26	Wed	7.7	0.35	17.16k	4.8%
07-04-26	Tue	7.35	-0.23	19.01k	-3.0%
06-04-26	Mon	7.58	0.11	5.71k	1.5%
02-04-26	Thu	7.47	0.2	13.96k	2.8%
01-04-26	Wed	7.27	0.79	12.88k	12.2%
30-03-26	Mon	6.48	-0.3	14.15k	-4.4%
27-03-26	Fri	6.78	-0.75	34.64k	-10.0%
25-03-26	Wed	7.53	-0.12	8.77k	-1.6%
24-03-26	Tue	7.65	0.14	47.18k	1.9%
23-03-26	Mon	7.51	-0.19	33.13k	-2.5%
20-03-26	Fri	7.7	-0.05	5.95k	-0.6%
19-03-26	Thu	7.75	0.18	13.3k	2.4%
18-03-26	Wed	7.57	-0.38	23.07k	2.9%
17-03-26	Tue	These days, I met with a byke accident and hospitalysed. I was unable to update data. The Data connected with these dates will be empty & Continuous sessions gainers and losers… will Not be avilable for next 10 days. Sorry for the inconvenience.
16-03-26	Mon
13-03-26	Fri
12-03-26	Thu
11-03-26	Wed
10-03-26	Tue
09-03-26	Mon
06-03-26	Fri
05-03-26	Thu
04-03-26	Wed
02-03-26	Mon
27-02-26	Fri	7.95	0.23	26.94k	3.0%
26-02-26	Thu	7.72	-0.09	6.41k	-1.2%
25-02-26	Wed	7.81	-0.04	7.37k	-0.5%
24-02-26	Tue	7.85	-0.15	3.62k	-1.9%
23-02-26	Mon	8	0.15	10.79k	1.9%
20-02-26	Fri	7.85	-0.25	7.33k	-3.1%
19-02-26	Thu	8.1	0.09	11.46k	1.1%
18-02-26	Wed	8.01	-0.02	5.1k	-0.2%
17-02-26	Tue	8.03	0.08	6.85k	1.0%
16-02-26	Mon	7.95	-0.12	15.16k	-1.5%
13-02-26	Fri	8.07	-0.22	10.92k	-2.7%
12-02-26	Thu	8.29	0.24	16.19k	3.0%
11-02-26	Wed	8.05	0	9.13k	0.0%
10-02-26	Tue	8.05	-0.08	6.75k	-1.0%
09-02-26	Mon	8.13	-0.1	3.19k	-1.2%
06-02-26	Fri	8.23	0.01	20.8k	0.1%
05-02-26	Thu	8.22	0.43	9.02k	5.5%
04-02-26	Wed	7.79	-0.35	32.96k	-4.3%
03-02-26	Tue	8.14	0.03	9.39k	0.4%
02-02-26	Mon	8.11	0.04	7.97k	0.5%
01-02-26	Sun	8.07	0.27	7.8k	3.5%
30-01-26	Fri	7.8	-0.12	5.93k	-1.5%
29-01-26	Thu	7.92	-0.28	6.86k	-3.4%
28-01-26	Wed	8.2	0.11	4.27k	1.4%
27-01-26	Tue	8.09	0.27	4.24k	3.5%
23-01-26	Fri	7.82	-0.15	12.93k	-1.9%
22-01-26	Thu	7.97	-0.09	9.07k	-1.1%
21-01-26	Wed	8.06	-0.23	26.24k	-2.8%
20-01-26	Tue	8.29	0.07	19.56k	0.9%
19-01-26	Mon	8.22	-0.01	7.32k	-0.1%
16-01-26	Fri	8.23	-0.05	10.34k	-0.6%
14-01-26	Wed	8.28	-0.11	20.72k	-1.3%
13-01-26	Tue	8.39	-0.81	55.94k	-8.8%
12-01-26	Mon	9.2	-0.23	39.09k	-2.4%
09-01-26	Fri	9.43	0.56	17.51k	6.3%
08-01-26	Thu	8.87	-0.01	13.3k	-0.1%
07-01-26	Wed	8.88	-0.34	18.92k	-3.7%
06-01-26	Tue	9.22	-0.14	24.07k	-1.5%
05-01-26	Mon	9.36	1.13	33.17k	13.7%
02-01-26	Fri	8.23	-0.07	6.51k	-0.8%
01-01-26	Thu	8.3	0.1	25.16k	1.2%
31-12-25	Wed	8.2	-0.27	24.13k	-3.2%
30-12-25	Tue	8.47	0.07	11.79k	0.8%
29-12-25	Mon	8.4	-0.16	12.46k	-1.9%
26-12-25	Fri	8.56	-0.18	27.2k	-2.1%
24-12-25	Wed	8.74	0.18	17.4k	2.1%
23-12-25	Tue	8.56	-0.11	11.14k	-1.3%
22-12-25	Mon	8.67	-0.2	19.76k	-2.3%
19-12-25	Fri	8.87	-0.06	6.34k	-0.7%
18-12-25	Thu	8.93	0.21	20.55k	2.4%
17-12-25	Wed	8.72	-0.3	18.76k	-3.3%
16-12-25	Tue	9.02	0.16	4.61k	1.8%
15-12-25	Mon	8.86	0.22	8.01k	2.5%
12-12-25	Fri	8.64	-0.2	27.17k	-2.3%
11-12-25	Thu	8.84	-0.17	6.31k	-1.9%
10-12-25	Wed	9.01	0.18	19.79k	2.0%
09-12-25	Tue	8.83	0	3.6k	0.0%
08-12-25	Mon	8.83	-0.05	9.88k	-0.6%
05-12-25	Fri	8.88	0.04	5.63k	0.5%
04-12-25	Thu	8.84	-0.07	8.97k	-0.8%
03-12-25	Wed	8.91	-0.11	7.55k	-1.2%
02-12-25	Tue	9.02	-0.1	12.16k	-1.1%
01-12-25	Mon	9.12	0.06	13.45k	0.7%
28-11-25	Fri	9.06	-0.01	12.27k	-0.1%
27-11-25	Thu	9.07	0.04	9.04k	0.4%
26-11-25	Wed	9.03	-0.15	17.86k	-1.6%
25-11-25	Tue	9.18	-0.14	19.33k	-1.5%
24-11-25	Mon	9.32	-0.01	21.11k	-0.1%
21-11-25	Fri	9.33	-0.16	13.14k	-1.7%
20-11-25	Thu	9.49	-0.15	16.53k	-1.6%
19-11-25	Wed	9.64	-0.15	16.24k	-1.5%
18-11-25	Tue	9.79	-0.13	20.64k	-1.3%
17-11-25	Mon	9.92	0.13	10.31k	1.3%
14-11-25	Fri	9.79	-0.17	15.54k	-1.7%
13-11-25	Thu	9.96	0.16	6.65k	1.6%
12-11-25	Wed	9.8	-0.18	15.58k	-1.8%
11-11-25	Tue	9.98	0.26	14k	2.7%
10-11-25	Mon	9.72	-0.24	26.06k	-2.4%
07-11-25	Fri	9.96	-0.27	47.29k	-2.6%
06-11-25	Thu	10.23	0.01	11.41k	0.1%
04-11-25	Tue	10.22	0.31	41.47k	3.2%
03-11-25	Mon	10.12	0.1	21.62k	1.0%
31-10-25	Fri	9.81	-0.47	27.97k	-4.6%
30-10-25	Thu	10.28	-0.2	16.42k	-1.9%
29-10-25	Wed	10.48	0.55	52.57k	5.5%
28-10-25	Tue	9.93	-0.37	15.3k	-3.6%
27-10-25	Mon	10.3	-0.08	23.23k	-0.8%
24-10-25	Fri	10.38	0.69	16.42k	7.1%
23-10-25	Thu	9.69	-0.43	64.3k	-4.2%
21-10-25	Tue	10.12	0.21	16.39k	2.1%
20-10-25	Mon	9.91	-0.32	62.63k	-3.1%
17-10-25	Fri	10.23	0.51	65.95k	5.2%
16-10-25	Thu	9.72	-1.67	87.65k	-14.7%
15-10-25	Wed	11.39	-0.08	19.44k	-0.7%
14-10-25	Tue	11.47	0.31	13.81k	2.8%
13-10-25	Mon	11.16	-0.27	17.09k	-2.4%
10-10-25	Fri	11.43	-0.31	3.25k	-2.6%
09-10-25	Thu	11.74	0.3	17.52k	2.6%
08-10-25	Wed	11.44	-0.02	10.54k	-0.2%
07-10-25	Tue	11.46	-0.22	15.34k	-1.9%
06-10-25	Mon	11.68	0.39	9.38k	3.5%
03-10-25	Fri	11.29	-0.73	24.52k	-6.1%
01-10-25	Wed	12.02	-0.17	11.79k	-1.4%
30-09-25	Tue	12.19	-0.12	10.14k	-1.0%
29-09-25	Mon	12.31	0.09	11.73k	0.7%
26-09-25	Fri	12.22	-0.05	9.02k	-0.4%
25-09-25	Thu	12.27	0	9.33k	0.0%
24-09-25	Wed	12.27	-0.16	15.37k	-1.3%
23-09-25	Tue	12.43	0.11	12.02k	0.9%
22-09-25	Mon	12.32	-0.13	17.98k	-1.0%
19-09-25	Fri	12.45	-0.09	10.24k	-0.7%
18-09-25	Thu	12.54	-0.03	12.99k	-0.2%
17-09-25	Wed	12.57	-0.28	33.79k	-2.2%
16-09-25	Tue	12.85	-0.16	10.51k	-1.2%
15-09-25	Mon	13.01	0.38	33.35k	3.0%
12-09-25	Fri	12.63	-0.1	4.65k	-0.8%
11-09-25	Thu	12.73	-0.05	17.27k	-0.4%
10-09-25	Wed	12.78	-0.2	9.62k	-1.5%