| Smifs Capital Markets Ltd share price | * Reload page for latest data. | Stock Listed on : |
Source BSE |
SERIES : EQ | ||
| 30-03-2026 Monday |
BSE
Sensex : 71,947.55 -1635.67 -2.22% |
NSE
Nifty 50 : 22,331.40 -488.20 -2.14% |
USD - INR
1 $ = Rs 94.57 |
Find Stock | ||
| Company: | Smifs Capital Markets Ltd | MCap (aprox) 72 Crores |
Symbol : 508905 |
Source : BSE |
InvestinStocks .co.in |
|
| 7 Days % | 1 Month % | 2 Months % | 3 Months % | 6 Months % | 1 year % | Please Donate |
| 16.5% | -13.9% | 1.8% | -19.8% | -36.6% | 5.8% | |
| *** 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 |
| 30-03-26 | Mon | 81.8 | 6.01 | 15.08k | 7.9% | |
| 27-03-26 | Fri | 75.79 | -1.19 | 5.35k | -1.5% | Data Update : 8 PM |
| 25-03-26 | Wed | 76.98 | -0.77 | 33.83k | -1.0% | 30-03-26 : 81.8 |
| 24-03-26 | Tue | 77.75 | 7.75 | 46.78k | 11.1% | |
| 23-03-26 | Mon | 70 | -4.64 | 26.36k | -6.2% | Compared to : 18-03-26 70.21 |
| 20-03-26 | Fri | 74.64 | 2.36 | 2.86k | 3.3% | |
| 19-03-26 | Thu | 72.28 | 693 | 2.9% | 7 Days % | |
| 18-03-26 | Wed | 70.21 | -24.85 | 1.91k | 0.1% | 16.5% |
| 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 | Compared to : 27-02-26 95.06 |
||||
| 13-03-26 | Fri | |||||
| 12-03-26 | Thu | 1 Month % | ||||
| 11-03-26 | Wed | -13.9% | ||||
| 10-03-26 | Tue | . | ||||
| 09-03-26 | Mon | Compared to : 30-01-26 80.35 |
||||
| 06-03-26 | Fri | |||||
| 05-03-26 | Thu | 2 Months % | ||||
| 04-03-26 | Wed | 1.8% | ||||
| 02-03-26 | Mon | |||||
| 27-02-26 | Fri | 95.06 | 3.13 | 1.85k | 3.4% | Compared to : 30-12-25 102 |
| 26-02-26 | Thu | 91.93 | 5.48 | 1.51k | 6.3% | |
| 25-02-26 | Wed | 86.45 | -3.08 | 3.04k | -3.4% | 3 Months % |
| 24-02-26 | Tue | 89.53 | 3.73 | 1.51k | 4.4% | -19.8% |
| 23-02-26 | Mon | 85.8 | -3.7 | 225 | -4.1% | |
| 20-02-26 | Fri | 89.5 | 2.51 | 2.12k | 2.9% | Compared to : 30-09-25 129.1 |
| 19-02-26 | Thu | 86.99 | 0.56 | 314 | 0.6% | |
| 18-02-26 | Wed | 86.43 | 1.43 | 512 | 1.7% | 6 Months % |
| 17-02-26 | Tue | 85 | 2.99 | 649 | 3.6% | -36.6% |
| 16-02-26 | Mon | 82.01 | -3.98 | 3.59k | -4.6% | |
| 13-02-26 | Fri | 85.99 | 0.99 | 2.43k | 1.2% | Compared to : 01-04-25 77.28 |
| 12-02-26 | Thu | 85 | -0.71 | 375 | -0.8% | |
| 11-02-26 | Wed | 85.71 | 0.7 | 107 | 0.8% | 1 year % |
| 10-02-26 | Tue | 85.01 | -1.41 | 2.61k | -1.6% | 5.8% |
| 09-02-26 | Mon | 86.42 | -3.87 | 5.02k | -4.3% | |
| 06-02-26 | Fri | 90.29 | 3.33 | 1.02k | 3.8% | *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 |
| 05-02-26 | Thu | 86.96 | -4.04 | 117 | -4.4% | |
| 04-02-26 | Wed | 91 | 1.9 | 1.67k | 2.1% | |
| 03-02-26 | Tue | 89.1 | 4.09 | 915 | 4.8% | |
| 02-02-26 | Mon | 85.01 | -0.05 | 4.37k | -0.1% | |
| 01-02-26 | Sun | 85.06 | 4.71 | 12.76k | 5.9% | |
| 30-01-26 | Fri | 80.35 | 3.15 | 29 | 4.1% | |
| 29-01-26 | Thu | 77.2 | -0.8 | 518 | -1.0% | |
| 28-01-26 | Wed | 78 | 0.1 | 3.29k | 0.1% | |
| 27-01-26 | Tue | 77.9 | -1.75 | 299 | -2.2% | |
| 23-01-26 | Fri | 79.65 | -2.95 | 2.27k | -3.6% | |
| 22-01-26 | Thu | 82.6 | 2.85 | 2.15k | 3.6% | |
| 21-01-26 | Wed | 79.75 | -2.65 | 8.26k | -3.2% | |
| 20-01-26 | Tue | 82.4 | -1.95 | 5.42k | -2.3% | |
| 19-01-26 | Mon | 84.35 | 3.15 | 4.58k | 3.9% | |
| 16-01-26 | Fri | 81.2 | -19.2 | 55.26k | -19.1% | |
| 14-01-26 | Wed | 100.4 | 0 | 2.17k | 0.0% | |
| 13-01-26 | Tue | 100.4 | 1.65 | 2.36k | 1.7% | |
| 12-01-26 | Mon | 98.75 | -3.25 | 11.97k | -3.2% | |
| 09-01-26 | Fri | 102 | 0.2 | 2.38k | 0.2% | |
| 08-01-26 | Thu | 101.8 | -3.2 | 363 | -3.0% | |
| 07-01-26 | Wed | 105 | -1.5 | 292 | -1.4% | |
| 06-01-26 | Tue | 106.5 | 1.5 | 1.71k | 1.4% | |
| 05-01-26 | Mon | 105 | -0.45 | 1.02k | -0.4% | |
| 02-01-26 | Fri | 105.45 | -4.6 | 5.41k | -4.2% | |
| 01-01-26 | Thu | 110.05 | -0.45 | 5.15k | -0.4% | |
| 31-12-25 | Wed | 110.5 | 8.5 | 46.63k | 8.3% | |
| 30-12-25 | Tue | 102 | -1.8 | 58.56k | -1.7% | |
| 29-12-25 | Mon | 103.8 | -4.7 | 58.9k | -4.3% | |
| 26-12-25 | Fri | 108.5 | 7.5 | 59.6k | 7.4% | |
| 24-12-25 | Wed | 101 | -4 | 498 | -3.8% | |
| 23-12-25 | Tue | 105 | -3.5 | 4.35k | -3.2% | |
| 22-12-25 | Mon | 108.5 | 3.4 | 14 | 3.2% | |
| 19-12-25 | Fri | 105.1 | 1.7 | 1.97k | 1.6% | |
| 18-12-25 | Thu | 103.4 | 3.05 | 2.22k | 3.0% | |
| 17-12-25 | Wed | 100.35 | -4.9 | 4.34k | -4.7% | |
| 16-12-25 | Tue | 105.25 | 3.7 | 192 | 3.6% | |
| 15-12-25 | Mon | 101.55 | -1.05 | 578 | -1.0% | |
| 12-12-25 | Fri | 102.6 | -2.4 | 1.5k | -2.3% | |
| 11-12-25 | Thu | 105 | 1.9 | 514 | 1.8% | |
| 10-12-25 | Wed | 103.1 | 3.15 | 2.68k | 3.2% | |
| 09-12-25 | Tue | 99.95 | -0.05 | 1.71k | 0.0% | |
| 08-12-25 | Mon | 100 | -0.5 | 2.04k | -0.5% | |
| 05-12-25 | Fri | 100.5 | -0.5 | 1.32k | -0.5% | |
| 04-12-25 | Thu | 101 | 0.45 | 2.36k | 0.4% | |
| 03-12-25 | Wed | 100.55 | -0.45 | 887 | -0.4% | |
| 02-12-25 | Tue | 101 | -3.9 | 3.72k | -3.7% | |
| 01-12-25 | Mon | 104.9 | 3.7 | 296 | 3.7% | |
| 28-11-25 | Fri | 101.2 | 0.25 | 947 | 0.2% | |
| 27-11-25 | Thu | 100.95 | -3.15 | 2.6k | -3.0% | |
| 26-11-25 | Wed | 104.1 | 3.1 | 1.76k | 3.1% | |
| 25-11-25 | Tue | 101 | 0.95 | 235 | 0.9% | |
| 24-11-25 | Mon | 100.05 | -2.8 | 463 | -2.7% | |
| 21-11-25 | Fri | 102.85 | -2.95 | 782 | -2.8% | |
| 20-11-25 | Thu | 105.8 | 2.2 | 794 | 2.1% | |
| 19-11-25 | Wed | 107.4 | -3.15 | 1.69k | -2.8% | |
| 18-11-25 | Tue | 103.6 | -3.8 | 1.34k | -3.5% | |
| 17-11-25 | Mon | 110.55 | -2.05 | 1.03k | -1.8% | |
| 14-11-25 | Fri | 112.6 | -4.1 | 3.98k | -3.5% | |
| 13-11-25 | Thu | 116.7 | -5.1 | 840 | -4.2% | |
| 12-11-25 | Wed | 121.8 | -4.15 | 286 | -3.3% | |
| 11-11-25 | Tue | 125.95 | 6.6 | 310 | 5.5% | |
| 10-11-25 | Mon | 119.35 | -0.65 | 476 | -0.5% | |
| 07-11-25 | Fri | 120 | -2.15 | 974 | -1.8% | |
| 06-11-25 | Thu | 122.15 | 1 | 354 | 0.8% | |
| 04-11-25 | Tue | 121.15 | 0.15 | 519 | 0.1% | |
| 03-11-25 | Mon | 121.75 | 0.55 | 751 | 0.5% | |
| 31-10-25 | Fri | 121 | -0.75 | 172 | -0.6% | |
| 30-10-25 | Thu | 121.2 | -8.7 | 413 | -6.7% | |
| 29-10-25 | Wed | 129.9 | 8.65 | 1.13k | 7.1% | |
| 28-10-25 | Tue | 121.25 | -5.95 | 1.19k | -4.7% | |
| 27-10-25 | Mon | 127.2 | 3.15 | 1.55k | 2.5% | |
| 24-10-25 | Fri | 124.05 | -4.85 | 171 | -3.8% | |
| 23-10-25 | Thu | 128.9 | 3.95 | 57 | 3.2% | |
| 21-10-25 | Tue | 124.95 | 7.45 | 1.16k | 6.3% | |
| 20-10-25 | Mon | 117.5 | -3.15 | 1.36k | -2.6% | |
| 17-10-25 | Fri | 120.65 | -11.65 | 1.93k | -8.8% | |
| 16-10-25 | Thu | 132.3 | 10.2 | 1.96k | 8.4% | |
| 15-10-25 | Wed | 122.1 | -4.9 | 1.05k | -3.9% | |
| 14-10-25 | Tue | 127 | -0.15 | 156 | -0.1% | |
| 13-10-25 | Mon | 127.15 | 7.15 | 648 | 6.0% | |
| 10-10-25 | Fri | 120 | -3.9 | 1.93k | -3.1% | |
| 09-10-25 | Thu | 123.9 | -5.1 | 1.23k | -4.0% | |
| 08-10-25 | Wed | 129 | 4.8 | 1.41k | 3.9% | |
| 07-10-25 | Tue | 126.3 | -2.4 | 426 | -1.9% | |
| 06-10-25 | Mon | 124.2 | -2.1 | 862 | -1.7% | |
| 03-10-25 | Fri | 128.7 | 1 | 2.17k | 0.8% | |
| 01-10-25 | Wed | 127.7 | -1.4 | 1.27k | -1.1% | |
| 30-09-25 | Tue | 129.1 | -9.4 | 4.69k | -6.8% | |
| 29-09-25 | Mon | 138.5 | 12.05 | 2.53k | 9.5% | |
| 26-09-25 | Fri | 126.45 | -6.5 | 341 | -4.9% | |
| 25-09-25 | Thu | 132.95 | -5.95 | 912 | -4.3% | |
| 24-09-25 | Wed | 138.9 | 5.15 | 660 | 3.9% | |
| 23-09-25 | Tue | 133.75 | -3.4 | 2.3k | -2.5% | |
| 22-09-25 | Mon | 137.15 | -7.2 | 2.97k | -5.0% | |
| 19-09-25 | Fri | 144.35 | -7.55 | 1.46k | -5.0% | |
| 18-09-25 | Thu | 150 | 2.9 | 211 | 2.0% | |
| 17-09-25 | Wed | 151.9 | 1.9 | 866 | 1.3% | |
| 16-09-25 | Tue | 147.1 | -7.25 | 194 | -4.7% | |
| 15-09-25 | Mon | 154.35 | 0.75 | 477 | 0.5% | |
| 12-09-25 | Fri | 153.6 | 3.6 | 863 | 2.4% | |
| 11-09-25 | Thu | 150 | -0.95 | 1.34k | -0.6% | |
| 10-09-25 | Wed | 150.95 | -3.45 | 1.69k | -2.2% | |
| 09-09-25 | Tue | 154.4 | -2.25 | 1.51k | -1.4% | |
| 08-09-25 | Mon | 156.65 | 3.35 | 715 | 2.2% | |
| 05-09-25 | Fri | 153.3 | -6.75 | 1.63k | -4.2% | |
| 04-09-25 | Thu | 160.05 | 7.55 | 3.14k | 5.0% | |
| 03-09-25 | Wed | 152.5 | 7.25 | 5.04k | 5.0% | |
| 02-09-25 | Tue | 145.25 | 6.9 | 4.94k | 5.0% | |
| 01-09-25 | Mon | 138.35 | 3.2 | 78 | 2.4% | |
| 29-08-25 | Fri | 135.15 | -3.6 | 1.38k | -2.6% | |
| 28-08-25 | Thu | 138.75 | -0.1 | 1.03k | -0.1% | |
| 26-08-25 | Tue | 138.85 | 5.4 | 1.14k | 4.0% | |
| 25-08-25 | Mon | 133.45 | -7 | 1.45k | -5.0% | |
| 22-08-25 | Fri | 140.45 | 4.4 | 8.94k | 3.2% | |
| 21-08-25 | Thu | 136.05 | 6.45 | 7.63k | 5.0% | |
| 20-08-25 | Wed | 129.6 | 6.15 | 7.64k | 5.0% | |
| 19-08-25 | Tue | 123.45 | -6.35 | 16.98k | -4.9% | |
| 18-08-25 | Mon | 129.8 | 5.75 | 1.92k | 4.6% | |
| 14-08-25 | Thu | 118.15 | -5.35 | 5.22k | -4.3% | |
| 13-08-25 | Wed | 124.05 | 5.9 | 1.1k | 5.0% | |
| 12-08-25 | Tue | 123.5 | -6.3 | 12.07k | -4.9% | |
| 11-08-25 | Mon | 129.8 | 2.2 | 15.65k | 1.7% | |
| 08-08-25 | Fri | 127.6 | 2.5 | 433 | 2.0% | |
| 07-08-25 | Thu | 125.1 | 2.45 | 471 | 2.0% | |
| 06-08-25 | Wed | 122.65 | 2.4 | 1.16k | 2.0% | |
| 05-08-25 | Tue | 120.25 | 2.35 | 356 | 2.0% | |
| 04-08-25 | Mon | 117.9 | 2.3 | 1.23k | 2.0% | |
| 01-08-25 | Fri | 115.6 | 2.25 | 2.19k | 2.0% | |
| 31-07-25 | Thu | 113.35 | 2.2 | 8.62k | 2.0% | |
| 30-07-25 | Wed | 111.15 | 2.15 | 14.85k | 2.0% | |
| 29-07-25 | Tue | 109 | 1.6 | 13.99k | 1.5% | |
| 28-07-25 | Mon | 107.4 | -0.05 | 11.39k | 0.0% | |
| 25-07-25 | Fri | 107.45 | 2.1 | 3.61k | 2.0% | |
| 24-07-25 | Thu | 105.35 | 2.05 | 6.95k | 2.0% | |
| 23-07-25 | Wed | 103.3 | 2 | 8.82k | 2.0% | |
| 22-07-25 | Tue | 101.3 | -2.05 | 1.31k | -2.0% | |
| 21-07-25 | Mon | 103.35 | -2.1 | 636 | -2.0% | |
| 18-07-25 | Fri | 105.45 | 0 | 1.03k | 0.0% | |
| 17-07-25 | Thu | 105.45 | -2.15 | 838 | -2.0% | |
| 16-07-25 | Wed | 107.6 | -2.15 | 902 | -2.0% | |
| 15-07-25 | Tue | 109.75 | -2.2 | 280 | -2.0% | |
| 14-07-25 | Mon | 111.95 | -2.25 | 215 | -2.0% | |
| 11-07-25 | Fri | 114.2 | -2.3 | 137 | -2.0% | |
| 10-07-25 | Thu | 116.5 | 2.2 | 981 | 1.9% | |
| 09-07-25 | Wed | 114.3 | 2.2 | 2.77k | 2.0% | |
| 08-07-25 | Tue | 112.1 | 2.15 | 5.17k | 2.0% | |
| 07-07-25 | Mon | 109.95 | 2.15 | 5.78k | 2.0% | |
| 04-07-25 | Fri | 107.8 | 2.1 | 2.62k | 2.0% | |
| 03-07-25 | Thu | 105.7 | -2.2 | 7.31k | -2.0% | |
| 02-07-25 | Wed | 107.9 | 2.6 | 2.83k | 2.5% | |
| 01-07-25 | Tue | 105.3 | 3.93 | 4.25k | 3.9% | |
| 30-06-25 | Mon | 101.37 | 1.24 | 1.17k | 1.2% | |
| 27-06-25 | Fri | 100.13 | 3.27 | 11k | 3.4% | |
| 26-06-25 | Thu | 96.86 | 4.61 | 4.19k | 5.0% | |
| 25-06-25 | Wed | 92.25 | -1.94 | 1.39k | -2.1% | |
| 24-06-25 | Tue | 94.19 | 0.44 | 401 | 0.5% | |
| 23-06-25 | Mon | 93.75 | 3.7 | 721 | 4.1% | |
| 20-06-25 | Fri | 92.86 | 2.86 | 425 | 3.2% | |
| 19-06-25 | Thu | 90.05 | -2.81 | 404 | -3.0% | |
| 18-06-25 | Wed | 90 | -4.51 | 1.79k | -4.8% | |
| 17-06-25 | Tue | 94.51 | -4.78 | 1.28k | -4.8% | |
| 16-06-25 | Mon | 99.29 | 2.29 | 945 | 2.4% | |
| 13-06-25 | Fri | 97 | -0.38 | 2.66k | -0.4% | |
| 12-06-25 | Thu | 97.38 | -1.43 | 356 | -1.4% | |
| 11-06-25 | Wed | 98.81 | -0.78 | 4.84k | -0.8% | |
| 10-06-25 | Tue | 100 | -0.58 | 2.99k | -0.6% | |
| 09-06-25 | Mon | 99.59 | -0.41 | 4.39k | -0.4% | |
| 06-06-25 | Fri | 100.58 | -0.51 | 3.88k | -0.5% | |
| 05-06-25 | Thu | 101.09 | 0.77 | 11.46k | 0.8% | |
| 04-06-25 | Wed | 100.32 | 9.32 | 16.67k | 10.2% | |
| 03-06-25 | Tue | 91 | 0.91 | 1.9k | 1.0% | |
| 02-06-25 | Mon | 90.09 | 2.38 | 6.04k | 2.7% | |
| 30-05-25 | Fri | 87.71 | 3.72 | 10.39k | 4.4% | |
| 29-05-25 | Thu | 83.99 | 2.1 | 3.03k | 2.6% | |
| 28-05-25 | Wed | 81.56 | -3.41 | 8.77k | -4.0% | |
| 27-05-25 | Tue | 81.89 | 0.33 | 2.05k | 0.4% | |
| 26-05-25 | Mon | 84.97 | -4.01 | 7.51k | -4.5% | |
| 23-05-25 | Fri | 88.98 | 4.13 | 1.65k | 5.1% | |
| 22-05-25 | Thu | 84.68 | 4.3 | 755 | 5.1% | |
| 21-05-25 | Wed | 80.55 | -1.78 | 1.55k | -2.2% | |
| 20-05-25 | Tue | 82.33 | -0.84 | 2.07k | -1.0% | |
| 19-05-25 | Mon | 83.17 | -1.76 | 4.31k | -2.1% | |
| 16-05-25 | Fri | 84.93 | 0.78 | 1.74k | 0.9% | |
| 15-05-25 | Thu | 84.15 | -0.14 | 1.11k | -0.2% | |
| 14-05-25 | Wed | 84.29 | 2.66 | 764 | 3.3% | |
| 13-05-25 | Tue | 81.63 | -5.52 | 270 | -6.3% | |
| 12-05-25 | Mon | 87.15 | 2.58 | 506 | 3.1% | |
| 09-05-25 | Fri | 84.57 | -1.54 | 1.61k | -1.8% | |
| 08-05-25 | Thu | 81.47 | -1.29 | 1.57k | -1.6% | |
| 07-05-25 | Wed | 86.11 | 4.64 | 598 | 5.7% | |
| 06-05-25 | Tue | 82.76 | -6.35 | 2.18k | -7.1% | |
| 05-05-25 | Mon | 89.11 | 3.86 | 867 | 4.5% | |
| 02-05-25 | Fri | 85.25 | -0.57 | 1.22k | -0.7% | |
| 30-04-25 | Wed | 85.82 | 6.82 | 3.47k | 8.6% | |
| 29-04-25 | Tue | 79 | -1.1 | 1.34k | -1.4% | |
| 28-04-25 | Mon | 80.1 | 1.89 | 2.87k | 2.4% | |
| 25-04-25 | Fri | 78.21 | -6.55 | 696 | -7.7% | |
| 24-04-25 | Thu | 84.76 | -2.56 | 2.08k | -2.9% | |
| 23-04-25 | Wed | 87.32 | -4.08 | 1.87k | -4.5% | |
| 22-04-25 | Tue | 91.4 | -0.03 | 705 | 0.0% | |
| 21-04-25 | Mon | 91.43 | -2.21 | 3.1k | -2.4% | |
| 17-04-25 | Thu | 93.64 | 2.57 | 2.16k | 2.8% | |
| 16-04-25 | Wed | 91.07 | 3.22 | 3.25k | 3.7% | |
| 15-04-25 | Tue | 87.85 | 7.86 | 3.61k | 9.8% | |
| 11-04-25 | Fri | 79.99 | 9.95 | 3.13k | 14.2% | |
| 09-04-25 | Wed | 70.04 | -5.5 | 2.88k | -7.3% | |
| 08-04-25 | Tue | 75.54 | 1.48 | 133 | 2.0% | |
| 07-04-25 | Mon | 74.06 | -1.27 | 955 | -1.7% | |
| 04-04-25 | Fri | 75.33 | -1.67 | 694 | -2.2% | |
| 03-04-25 | Thu | 77 | 3.28 | 1.14k | 4.4% | |
| 02-04-25 | Wed | 73.72 | -3.56 | 1.69k | -4.6% | |
| 01-04-25 | Tue | 77.28 | 3.09 | 1.99k | 4.2% | |
| 28-03-25 | Fri | 74.32 | -1.39 | 83.75k | -1.8% | |
| 27-03-25 | Thu | 74.19 | -0.13 | 3.18k | -0.2% | |
| 26-03-25 | Wed | 75.71 | 1.68 | 1.5k | 2.3% | |