Smart Finsec Limited share price		* Reload page for latest data.	Stock Listed on :		Source BSE	SERIES : EQ
28-04-2026 Tuesday	BSE Sensex : 76,886.91 -416.72 -0.54%		NSE Nifty 50 : 23,995.70 -97.00 -0.4%		USD - INR 1 $ = Rs 94.59	Find Stock
Company:	Smart Finsec Limited		MCap (aprox) 28.2 Crores	Symbol : 539494	Source : BSE	InvestinStocks .co.in
7 Days %	1 Month %	2 Months %	3 Months %	6 Months %	1 year %	Please  Donate
13.1%	37.3%	19.7%	19.4%	-9.4%	-39.3%
***  If data below is not upto date, please put -1, -2, -3… between " -share-price " and " .htm " in the address bar and press enter until you get latest data.						List of holidays
Date	Day	Close_Price	Change	Volume	% CHG	Results
28-04-26	Tue	9.31	0.08	10.86k	0.9%
27-04-26	Mon	9.23	0.17	15.73k	1.9%	Data Update : 8 PM
24-04-26	Fri	9.06	0.08	7.89k	0.9%	28-04-26 : 9.31
23-04-26	Thu	8.98	-0.18	25.97k	-2.0%
22-04-26	Wed	9.16	0.3	36.05k	3.4%	Compared to  :  17-04-26 8.23
21-04-26	Tue	8.86	0.07	23.84k	0.8%
20-04-26	Mon	8.79	0.56	17.34k	6.8%	7 Days %
17-04-26	Fri	8.23	-0.17	30.31k	-2.0%	13.1%
16-04-26	Thu	8.4	0.19	8.96k	2.3%
15-04-26	Wed	8.21	0.44	44k	5.7%	Compared to  :  27-03-26 6.78
13-04-26	Mon	7.77	-0.24	13.18k	-3.0%
10-04-26	Fri	8.01	0.24	13.25k	3.1%	1 Month %
09-04-26	Thu	7.77	0.07	10.65k	0.9%	37.3%
08-04-26	Wed	7.7	0.35	17.16k	4.8%	.
07-04-26	Tue	7.35	-0.23	19.01k	-3.0%	Compared to  :  27-02-26 7.78
06-04-26	Mon	7.58	0.11	5.71k	1.5%
02-04-26	Thu	7.47	0.2	13.96k	2.8%	2 Months %
01-04-26	Wed	7.27	0.79	12.88k	12.2%	19.7%
30-03-26	Mon	6.48	-0.3	14.15k	-4.4%
27-03-26	Fri	6.78	-0.75	34.64k	-10.0%	Compared to  :  28-01-26 7.8
25-03-26	Wed	7.53	-0.17	8.77k	-1.6%
24-03-26	Tue	7.7	-0.05	5.95k	-0.6%	3 Months %
23-03-26	Mon	7.75	0.18	13.3k	2.4%	19.4%
20-03-26	Fri	7.57	0.21	23.07k	2.9%
19-03-26	Thu	7.36	-0.21	8.3k	3.1%	Compared to  :  28-10-25 10.28
18-03-26	Wed	7.57	-0.21	9.8k	-5.6%
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.				6 Months %
16-03-26	Mon					-9.4%
13-03-26	Fri
12-03-26	Thu					Compared to  :  28-04-25 15.33
11-03-26	Wed
10-03-26	Tue					1 year %
09-03-26	Mon					-39.3%
06-03-26	Fri
05-03-26	Thu					*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, for free. Please donate. Paypal : https:// www.paypal.me/ DonateStartup
04-03-26	Wed
02-03-26	Mon
27-02-26	Fri	7.78	-0.11	8.15k	-1.4%
26-02-26	Thu	7.89	-0.06	8.05k	-0.8%
25-02-26	Wed	7.95	0.23	26.94k	3.0%
24-02-26	Tue	7.72	-0.09	6.41k	-1.2%
23-02-26	Mon	7.81	-0.04	7.37k	-0.5%
20-02-26	Fri	7.85	-0.15	3.62k	-1.9%
19-02-26	Thu	8	0.15	10.79k	1.9%
18-02-26	Wed	7.85	-0.25	7.33k	-3.1%
17-02-26	Tue	8.1	0.09	11.46k	1.1%
16-02-26	Mon	8.01	-0.02	5.1k	-0.2%
13-02-26	Fri	8.03	0.08	6.85k	1.0%
12-02-26	Thu	7.95	-0.12	15.16k	-1.5%
11-02-26	Wed	8.07	-0.22	10.92k	-2.7%
10-02-26	Tue	8.29	0.24	16.19k	3.0%
09-02-26	Mon	8.05	0	9.13k	0.0%
06-02-26	Fri	8.05	-0.08	6.75k	-1.0%
05-02-26	Thu	8.13	-0.1	3.19k	-1.2%
04-02-26	Wed	8.23	0.01	20.8k	0.1%
03-02-26	Tue	8.22	0.43	9.02k	5.5%
02-02-26	Mon	7.79	-0.35	32.96k	-4.3%
01-02-26	Sun	8.14	0.03	9.39k	0.4%
30-01-26	Fri	8.11	0.04	7.97k	0.5%
29-01-26	Thu	8.07	0.27	7.8k	3.5%
28-01-26	Wed	7.8	-0.12	5.93k	-1.5%
27-01-26	Tue	7.92	-0.28	6.86k	-3.4%
23-01-26	Fri	8.2	0.11	4.27k	1.4%
22-01-26	Thu	8.09	0.27	4.24k	3.5%
21-01-26	Wed	7.82	-0.15	12.93k	-1.9%
20-01-26	Tue	7.97	-0.09	9.07k	-1.1%
19-01-26	Mon	8.06	-0.23	26.24k	-2.8%
16-01-26	Fri	8.29	0.07	19.56k	0.9%
14-01-26	Wed	8.22	-0.01	7.32k	-0.1%
13-01-26	Tue	8.23	-0.05	10.34k	-0.6%
12-01-26	Mon	8.28	-0.11	20.72k	-1.3%
09-01-26	Fri	8.39	-0.81	55.94k	-8.8%
08-01-26	Thu	9.2	-0.23	39.09k	-2.4%
07-01-26	Wed	9.43	0.56	17.51k	6.3%
06-01-26	Tue	8.87	-0.01	13.3k	-0.1%
05-01-26	Mon	8.88	-0.34	18.92k	-3.7%
02-01-26	Fri	9.22	-0.14	24.07k	-1.5%
01-01-26	Thu	9.36	1.13	33.17k	13.7%
31-12-25	Wed	8.23	-0.07	6.51k	-0.8%
30-12-25	Tue	8.3	0.1	25.16k	1.2%
29-12-25	Mon	8.2	-0.27	24.13k	-3.2%
26-12-25	Fri	8.47	0.07	11.79k	0.8%
24-12-25	Wed	8.4	-0.16	12.46k	-1.9%
23-12-25	Tue	8.56	-0.18	27.2k	-2.1%
22-12-25	Mon	8.74	0.18	17.4k	2.1%
19-12-25	Fri	8.56	-0.11	11.14k	-1.3%
18-12-25	Thu	8.67	-0.2	19.76k	-2.3%
17-12-25	Wed	8.87	-0.06	6.34k	-0.7%
16-12-25	Tue	8.93	0.21	20.55k	2.4%
15-12-25	Mon	8.72	-0.3	18.76k	-3.3%
12-12-25	Fri	9.02	0.16	4.61k	1.8%
11-12-25	Thu	8.86	0.22	8.01k	2.5%
10-12-25	Wed	8.64	-0.2	27.17k	-2.3%
09-12-25	Tue	8.84	-0.17	6.31k	-1.9%
08-12-25	Mon	9.01	0.18	19.79k	2.0%
05-12-25	Fri	8.83	0	3.6k	0.0%
04-12-25	Thu	8.83	-0.05	9.88k	-0.6%
03-12-25	Wed	8.88	0.04	5.63k	0.5%
02-12-25	Tue	8.84	-0.07	8.97k	-0.8%
01-12-25	Mon	8.91	-0.11	7.55k	-1.2%
28-11-25	Fri	9.02	-0.1	12.16k	-1.1%
27-11-25	Thu	9.12	0.06	13.45k	0.7%
26-11-25	Wed	9.06	-0.01	12.27k	-0.1%
25-11-25	Tue	9.07	0.04	9.04k	0.4%
24-11-25	Mon	9.03	-0.15	17.86k	-1.6%
21-11-25	Fri	9.18	-0.14	19.33k	-1.5%
20-11-25	Thu	9.32	-0.01	21.11k	-0.1%
19-11-25	Wed	9.33	-0.16	13.14k	-1.7%
18-11-25	Tue	9.49	-0.15	16.53k	-1.6%
17-11-25	Mon	9.64	-0.15	16.24k	-1.5%
14-11-25	Fri	9.79	-0.13	20.64k	-1.3%
13-11-25	Thu	9.92	0.13	10.31k	1.3%
12-11-25	Wed	9.79	-0.17	15.54k	-1.7%
11-11-25	Tue	9.96	0.16	6.65k	1.6%
10-11-25	Mon	9.8	-0.18	15.58k	-1.8%
07-11-25	Fri	9.98	0.26	14k	2.7%
06-11-25	Thu	9.72	-0.24	26.06k	-2.4%
04-11-25	Tue	9.96	-0.27	47.29k	-2.6%
03-11-25	Mon	10.23	0.01	11.41k	0.1%
31-10-25	Fri	10.22	0.1	21.62k	1.0%
30-10-25	Thu	10.12	0.31	41.47k	3.2%
29-10-25	Wed	9.81	-0.47	27.97k	-4.6%
28-10-25	Tue	10.28	-0.2	16.42k	-1.9%
27-10-25	Mon	10.48	0.55	52.57k	5.5%
24-10-25	Fri	9.93	-0.37	15.3k	-3.6%
23-10-25	Thu	10.3	-0.08	23.23k	-0.8%
21-10-25	Tue	10.38	0.69	16.42k	7.1%
20-10-25	Mon	9.69	-0.43	64.3k	-4.2%
17-10-25	Fri	10.12	0.21	16.39k	2.1%
16-10-25	Thu	9.91	-0.32	62.63k	-3.1%
15-10-25	Wed	10.23	0.51	65.95k	5.2%
14-10-25	Tue	9.72	-1.67	87.65k	-14.7%
13-10-25	Mon	11.39	-0.08	19.44k	-0.7%
10-10-25	Fri	11.47	0.31	13.81k	2.8%
09-10-25	Thu	11.16	-0.27	17.09k	-2.4%
08-10-25	Wed	11.43	-0.31	3.25k	-2.6%
07-10-25	Tue	11.74	0.3	17.52k	2.6%
06-10-25	Mon	11.44	-0.02	10.54k	-0.2%
03-10-25	Fri	11.46	-0.22	15.34k	-1.9%
01-10-25	Wed	11.68	0.39	9.38k	3.5%
30-09-25	Tue	11.29	-0.73	24.52k	-6.1%
29-09-25	Mon	12.02	-0.17	11.79k	-1.4%
26-09-25	Fri	12.19	-0.12	10.14k	-1.0%
25-09-25	Thu	12.31	0.09	11.73k	0.7%
24-09-25	Wed	12.22	-0.05	9.02k	-0.4%
23-09-25	Tue	12.27	0	9.33k	0.0%
22-09-25	Mon	12.27	-0.16	15.37k	-1.3%
19-09-25	Fri	12.43	0.11	12.02k	0.9%
18-09-25	Thu	12.32	-0.13	17.98k	-1.0%
17-09-25	Wed	12.45	-0.09	10.24k	-0.7%
16-09-25	Tue	12.54	-0.03	12.99k	-0.2%
15-09-25	Mon	12.57	-0.28	33.79k	-2.2%
12-09-25	Fri	12.85	-0.16	10.51k	-1.2%
11-09-25	Thu	13.01	0.38	33.35k	3.0%
10-09-25	Wed	12.63	-0.1	4.65k	-0.8%
09-09-25	Tue	12.73	-0.05	17.27k	-0.4%
08-09-25	Mon	12.78	-0.2	9.62k	-1.5%
05-09-25	Fri	12.98	0.04	17.81k	0.3%
04-09-25	Thu	12.94	0.12	28.61k	0.9%
03-09-25	Wed	12.82	0.3	10.15k	2.4%
02-09-25	Tue	12.52	-0.06	11.51k	-0.5%
01-09-25	Mon	12.58	0.06	11.52k	0.5%
29-08-25	Fri	12.52	0.02	7.07k	0.2%
28-08-25	Thu	12.5	-0.02	9.08k	-0.2%
26-08-25	Tue	12.52	-0.35	6.55k	-2.7%
25-08-25	Mon	12.87	0.18	44.15k	1.4%
22-08-25	Fri	12.69	0	23.25k	0.0%
21-08-25	Thu	12.69	-0.3	11.94k	-2.3%
20-08-25	Wed	12.99	-0.03	10.26k	-0.2%
19-08-25	Tue	13.02	0.24	22.6k	1.9%
18-08-25	Mon	12.78	0.08	18.91k	0.6%
14-08-25	Thu	12.7	0.14	24.03k	1.1%
13-08-25	Wed	12.56	-0.17	26.33k	-1.3%
12-08-25	Tue	12.73	-0.19	4.41k	-1.5%
11-08-25	Mon	12.92	0.01	26.83k	0.1%
08-08-25	Fri	12.91	0.18	23.04k	1.4%
07-08-25	Thu	12.73	-0.16	20.51k	-1.2%
06-08-25	Wed	12.89	0.03	32.86k	0.2%
05-08-25	Tue	12.86	-0.11	8.03k	-0.8%
04-08-25	Mon	12.97	-0.02	7.3k	-0.2%
01-08-25	Fri	12.99	-0.02	12.11k	-0.2%
31-07-25	Thu	13.01	0.01	15.88k	0.1%
30-07-25	Wed	13	0.15	22.33k	1.2%
29-07-25	Tue	12.85	0	19.19k	0.0%
28-07-25	Mon	12.85	-0.35	36.24k	-2.7%
25-07-25	Fri	13.2	-0.1	13.59k	-0.8%
24-07-25	Thu	13.3	0.18	48.67k	1.4%
23-07-25	Wed	13.12	-0.09	26.48k	-0.7%
22-07-25	Tue	13.21	-0.07	12.03k	-0.5%
21-07-25	Mon	13.28	-0.24	10.89k	-1.8%
18-07-25	Fri	13.52	-0.29	11.76k	-2.1%
17-07-25	Thu	13.81	0.31	14k	2.3%
16-07-25	Wed	13.5	-0.24	17.6k	-1.7%
15-07-25	Tue	13.74	0.07	12.37k	0.5%
14-07-25	Mon	13.67	-0.24	11.73k	-1.7%
11-07-25	Fri	13.91	0.31	18.36k	2.3%
10-07-25	Thu	13.6	-0.15	24.42k	-1.1%
09-07-25	Wed	13.75	0.04	28.05k	0.3%
08-07-25	Tue	13.71	-0.03	15.07k	-0.2%
07-07-25	Mon	13.74	0.09	58.78k	0.7%
04-07-25	Fri	13.65	0.06	4.97k	0.4%
03-07-25	Thu	13.59	0.09	11.36k	0.7%
02-07-25	Wed	13.5	-0.07	15.36k	-0.5%
01-07-25	Tue	13.57	0.06	13.34k	0.4%
30-06-25	Mon	13.51	0.01	15.69k	0.1%
27-06-25	Fri	13.5	-0.06	11.53k	-0.4%
26-06-25	Thu	13.56	0.03	15.54k	0.2%
25-06-25	Wed	13.53	-0.22	10.45k	-1.6%
24-06-25	Tue	13.75	0.52	16.85k	3.9%
23-06-25	Mon	13.23	0.03	11.57k	0.2%
20-06-25	Fri	13.2	0.11	12.54k	0.8%
19-06-25	Thu	13.09	-0.54	12.73k	-4.0%
18-06-25	Wed	13.63	0.04	14.84k	0.3%
17-06-25	Tue	13.68	-0.05	9.83k	-0.4%
16-06-25	Mon	13.64	-0.13	10.66k	-0.9%
13-06-25	Fri	13.77	-0.33	16.84k	-2.3%
12-06-25	Thu	14.1	-0.09	15.63k	-0.6%
11-06-25	Wed	14.19	0.33	150.61k	2.4%
10-06-25	Tue	13.86	0.2	15.81k	1.5%
09-06-25	Mon	13.66	0.82	90.42k	6.4%
06-06-25	Fri	12.84	-0.1	49.88k	-0.8%
05-06-25	Thu	12.94	-0.5	35.95k	-3.7%
04-06-25	Wed	13.44	-0.12	22.48k	-0.9%
03-06-25	Tue	13.56	-0.1	16.55k	-0.7%
02-06-25	Mon	13.66	-0.15	19.74k	-1.1%
30-05-25	Fri	13.81	0.27	21.19k	2.0%
29-05-25	Thu	13.54	-0.28	30.32k	-2.0%
28-05-25	Wed	13.82	0.15	12.52k	1.1%
27-05-25	Tue	13.67	-0.22	17.44k	-1.6%
26-05-25	Mon	13.89	-0.16	23.21k	-1.1%
23-05-25	Fri	14.05	0.4	22.41k	2.9%
22-05-25	Thu	13.65	-0.18	17.92k	-1.3%
21-05-25	Wed	13.83	0.1	12.06k	0.7%
20-05-25	Tue	13.73	-0.32	39.02k	-2.3%
19-05-25	Mon	14.05	-0.19	19.25k	-1.3%
16-05-25	Fri	14.24	-0.04	23.25k	-0.3%
15-05-25	Thu	14.28	0.08	22.61k	0.6%
14-05-25	Wed	14.2	0.57	18.62k	4.2%
13-05-25	Tue	13.63	-0.67	49.37k	-4.7%
12-05-25	Mon	14.3	1.49	34.9k	11.6%
09-05-25	Fri	12.81	-0.4	13.74k	-3.0%
08-05-25	Thu	13.21	-0.19	15.41k	-1.4%
07-05-25	Wed	13.4	-0.1	24.14k	-0.7%
06-05-25	Tue	13.5	-0.91	28.44k	-6.3%
05-05-25	Mon	14.41	-0.03	29.37k	-0.2%
02-05-25	Fri	14.44	-0.2	26.25k	-1.4%
30-04-25	Wed	14.64	-0.38	42.31k	-2.5%
29-04-25	Tue	15.02	-0.31	23.11k	-2.0%
28-04-25	Mon	15.33	-0.27	28.15k	-1.7%
25-04-25	Fri	15.6	0.35	152.56k	2.3%