Smart Finsec Ltd (SMAR)

SMAR
🏛️ 인도 →
12.19
마지막 업데이트: 2025-09-26
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2021-12-31 9.35 9.75 8.85 9.21 0.1M
2021-12-30 9.49 9.49 8.62 9.31 0.3M
2021-12-29 9.09 9.09 8.95 9.07 0.3M
2021-12-28 8.60 8.66 8.03 8.66 0.7M
2021-12-27 8.40 8.49 7.69 8.25 0.0M
2021-12-24 7.85 8.19 7.85 8.09 0.0M
2021-12-23 8.15 8.19 8.00 8.00 0.0M
2021-12-22 7.60 8.39 7.60 7.80 0.0M
2021-12-21 7.98 8.04 7.59 8.00 0.0M
2021-12-20 7.95 8.00 7.38 7.98 0.0M
2021-12-17 8.36 8.36 7.60 7.76 0.0M
2021-12-16 7.90 8.10 7.60 7.99 0.0M
2021-12-15 7.97 7.97 7.60 7.97 0.0M
2021-12-14 8.30 8.30 7.55 7.97 0.0M
2021-12-13 7.75 8.07 7.31 7.91 0.0M
2021-12-10 7.88 7.99 7.49 7.69 0.0M
2021-12-09 7.56 7.95 7.56 7.88 0.0M
2021-12-08 7.71 7.95 7.71 7.95 0.0M
2021-12-07 8.30 8.30 7.58 7.95 0.0M
2021-12-06 8.20 8.30 7.70 7.97 0.0M
2021-12-03 7.85 8.04 7.60 7.98 0.0M
2021-12-02 8.05 8.05 7.29 7.98 0.0M
2021-12-01 7.67 7.67 7.67 7.67 0.0M
2021-11-30 7.55 8.00 7.30 7.31 0.0M
2021-11-29 7.94 8.00 7.55 7.68 0.0M
2021-11-26 7.94 7.94 7.94 7.94 0.0M
2021-11-25 7.59 7.96 7.22 7.94 0.0M
2021-11-24 8.05 8.10 7.59 7.59 0.0M
2021-11-23 7.98 7.98 7.50 7.98 0.0M
2021-11-22 8.12 8.12 7.36 7.60 0.0M
2021-11-18 7.05 7.78 7.05 7.74 0.0M
2021-11-17 8.19 8.19 7.41 7.41 0.0M
2021-11-16 7.80 8.00 7.41 7.80 0.0M
2021-11-15 7.95 8.34 7.56 7.80 0.0M
2021-11-12 7.71 8.00 7.33 7.95 0.0M
2021-11-11 8.35 8.35 7.71 7.71 0.0M
2021-11-10 8.50 8.50 7.88 8.11 0.0M
2021-11-09 9.00 9.00 8.16 8.29 0.0M
2021-11-08 8.58 8.58 7.78 8.58 0.0M
2021-11-04 8.24 8.24 7.80 8.18 0.0M
2021-11-03 7.86 7.86 7.15 7.85 0.0M
2021-11-02 7.15 7.50 7.15 7.49 0.0M
2021-11-01 7.87 7.87 7.15 7.15 0.0M
2021-10-29 7.35 7.50 7.00 7.50 0.0M
2021-10-28 6.76 7.45 6.76 7.35 0.0M
2021-10-27 7.70 7.70 7.05 7.11 0.0M
2021-10-26 6.87 7.38 6.73 7.38 0.0M
2021-10-25 7.45 7.45 7.00 7.08 0.0M
2021-10-22 7.55 7.55 6.89 7.29 0.0M
2021-10-21 6.88 7.46 6.88 7.25 0.0M
2021-10-20 6.94 7.49 6.90 7.24 0.0M
2021-10-19 7.15 7.15 6.90 7.15 0.0M
2021-10-18 7.27 7.27 6.80 7.26 0.0M
2021-10-14 7.25 7.63 6.91 6.93 0.0M
2021-10-13 7.27 7.65 7.27 7.27 0.0M
2021-10-12 7.75 7.75 7.37 7.65 0.0M
2021-10-11 7.66 7.75 7.03 7.75 0.0M
2021-10-08 8.00 8.00 7.39 7.39 0.0M
2021-10-07 8.40 8.40 7.75 7.77 0.0M
2021-10-06 8.42 8.50 7.98 8.15 0.0M
2021-10-05 8.41 8.42 7.72 8.39 0.0M
2021-10-04 8.30 8.85 8.01 8.02 0.0M
2021-10-01 8.05 8.45 7.65 8.43 0.0M
2021-09-30 8.05 8.05 8.05 8.05 0.0M
2021-09-29 7.68 8.48 7.68 8.47 0.0M
2021-09-28 8.10 8.50 8.08 8.08 0.0M
2021-09-27 8.33 8.70 8.08 8.50 0.0M
2021-09-24 8.65 8.65 8.00 8.50 0.0M
2021-09-23 8.70 8.70 8.27 8.37 0.0M
2021-09-22 8.98 8.98 8.70 8.70 0.0M
2021-09-21 8.75 9.40 8.67 8.67 0.0M
2021-09-20 9.59 10.06 9.12 9.12 0.0M
2021-09-17 9.59 9.59 9.50 9.59 0.0M
2021-09-16 9.14 9.14 8.90 9.14 0.1M
2021-09-15 8.71 8.71 8.30 8.71 0.0M
2021-09-14 8.30 8.30 8.30 8.30 0.0M
2021-09-13 7.91 7.91 7.91 7.91 0.0M
2021-09-09 7.54 7.54 7.54 7.54 0.0M
2021-09-08 7.19 7.19 7.19 7.19 0.0M
2021-09-07 6.85 6.85 6.85 6.85 0.0M
2021-09-06 6.53 6.53 6.53 6.53 0.0M
2021-09-03 6.22 6.22 6.22 6.22 0.0M
2021-09-02 5.93 5.93 5.93 5.93 0.0M
2021-07-15 5.63 5.63 5.63 5.63 0.0M
2021-07-05 5.62 5.62 5.60 5.60 0.0M
2021-06-08 5.36 5.36 5.36 5.36 0.0M
2021-06-07 5.10 5.10 5.10 5.10 0.0M
2021-03-22 5.10 5.10 5.10 5.10 0.0M
2021-03-08 5.30 5.30 5.30 5.30 0.0M
2021-03-04 5.41 5.41 5.41 5.41 0.0M
2021-02-12 5.58 5.58 5.58 5.58 0.0M
2021-01-14 5.41 5.41 5.41 5.41 0.0M
2021-01-11 5.41 5.41 5.41 5.41 0.0M
2021-01-04 5.58 5.58 5.58 5.58 0.0M