Sponsored
SMH
Super Mai Hydropower Limited
580.00
+15.00
(+2.65%)
Open
584.60
High
590.00
Low
571.00
Vol
94,137
Turnover
54,516,690.40
52W H/L
1,024.80 / 482.60
Financial Fundamentals
FY 82/83 - Q3Loading fundamentals...
SMH Candlestick Chart
SMH
LTP: -
-
-
O: -
H: -
L: -
Vol: -
VolSMA20: -
EMA9: -
EMA20: -
SCROLL
Price History
SMH (Recent 30 Trading Days)
30 Records
| S.N. | Date | LTP | Diff | Diff % | Open | High | Low | Volume | Turnover | 52W High | 52W Low |
|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 2026-11-13 | 580.00 | +15.00 | +2.65% | 584.60 | 590.00 | 571.00 | 94,137 | 5,45,16,690.40 | 1,024.80 | 482.60 |
| 2 | 2026-11-06 | 565.00 | +14.40 | +2.62% | 555.00 | 569.00 | 550.00 | 23,126 | 1,29,42,757.20 | 1,024.80 | 482.60 |
| 3 | 2026-11-05 | 550.60 | -3.40 | -0.61% | 552.10 | 552.10 | 546.00 | 7,888 | 43,21,846.70 | 1,024.80 | 482.60 |
| 4 | 2026-11-04 | 554.00 | -9.00 | -1.60% | 560.00 | 562.70 | 552.00 | 13,797 | 76,74,749.00 | 1,024.80 | 482.60 |
| 5 | 2026-11-03 | 563.00 | -1.90 | -0.34% | 564.50 | 567.00 | 557.00 | 12,401 | 69,60,831.50 | 1,024.80 | 482.60 |
| 6 | 2026-11-02 | 564.90 | -3.00 | -0.53% | 568.00 | 574.00 | 556.20 | 19,859 | 1,12,17,089.00 | 1,024.80 | 482.60 |
| 7 | 2026-10-30 | 567.90 | +13.10 | +2.36% | 555.50 | 567.90 | 550.00 | 59,310 | 3,33,05,737.80 | 1,024.80 | 482.60 |
| 8 | 2026-10-29 | 554.80 | +1.00 | +0.18% | 553.80 | 558.80 | 546.10 | 7,793 | 43,01,578.20 | 1,024.80 | 482.60 |
| 9 | 2026-10-28 | 553.80 | +3.80 | +0.69% | 550.00 | 555.00 | 546.20 | 15,452 | 85,05,945.80 | 1,024.80 | 482.60 |
| 10 | 2026-10-27 | 550.00 | -3.50 | -0.63% | 547.00 | 561.00 | 547.00 | 12,379 | 68,61,443.30 | 1,024.80 | 482.60 |
| 11 | 2026-10-26 | 553.50 | +4.30 | +0.78% | 549.00 | 556.00 | 549.00 | 8,095 | 44,61,915.30 | 1,024.80 | 482.60 |
| 12 | 2026-10-16 | 549.20 | +16.20 | +3.04% | 538.00 | 557.00 | 536.20 | 39,965 | 2,18,68,944.90 | 1,024.80 | 482.60 |
| 13 | 2026-10-15 | 533.00 | -7.00 | -1.30% | 532.00 | 546.60 | 531.00 | 18,312 | 98,24,687.40 | 1,024.80 | 482.60 |
| 14 | 2026-10-14 | 540.00 | -3.50 | -0.64% | 544.90 | 544.90 | 532.00 | 13,508 | 72,49,499.60 | 1,024.80 | 482.60 |
| 15 | 2026-10-13 | 543.50 | -4.50 | -0.82% | 549.00 | 551.00 | 540.00 | 16,072 | 87,56,865.10 | 1,024.80 | 482.60 |
| 16 | 2026-10-12 | 548.00 | +21.00 | +3.98% | 528.00 | 559.90 | 528.00 | 64,453 | 3,53,26,542.50 | 1,024.80 | 482.60 |
| 17 | 2026-10-09 | 527.00 | +10.00 | +1.93% | 519.90 | 531.00 | 516.20 | 25,707 | 1,35,28,863.60 | 1,024.80 | 482.60 |
| 18 | 2026-10-08 | 517.00 | +14.00 | +2.78% | 515.00 | 517.90 | 505.50 | 11,570 | 59,07,227.30 | 1,024.80 | 482.60 |
| 19 | 2026-10-07 | 503.00 | -7.00 | -1.37% | 507.10 | 515.00 | 503.00 | 4,257 | 21,55,171.30 | 1,024.80 | 482.60 |
| 20 | 2026-10-06 | 510.00 | -1.00 | -0.20% | 503.70 | 516.90 | 503.70 | 3,431 | 17,48,282.00 | 1,024.80 | 482.60 |
| 21 | 2026-10-05 | 511.00 | -2.00 | -0.39% | 513.30 | 517.00 | 511.00 | 6,982 | 35,90,545.30 | 1,024.80 | 482.60 |
| 22 | 2026-10-02 | 513.00 | +4.60 | +0.90% | 505.00 | 530.40 | 505.00 | 19,652 | 1,02,07,994.30 | 1,024.80 | 482.60 |
| 23 | 2026-10-01 | 508.40 | +4.40 | +0.87% | 502.00 | 515.00 | 502.00 | 6,528 | 33,18,738.40 | 1,024.80 | 482.60 |
| 24 | 2026-09-30 | 504.00 | -6.00 | -1.18% | 519.90 | 519.90 | 503.00 | 7,769 | 39,22,618.70 | 1,024.80 | 482.60 |
| 25 | 2026-09-29 | 510.00 | +2.00 | +0.39% | 519.00 | 519.00 | 500.40 | 5,244 | 26,48,451.50 | 1,024.80 | 482.60 |
| 26 | 2026-09-28 | 508.00 | -10.00 | -1.93% | 512.00 | 526.90 | 503.30 | 6,188 | 31,49,231.40 | 1,024.80 | 482.60 |
| 27 | 2026-09-24 | 518.00 | +7.00 | +1.37% | 511.50 | 518.00 | 511.00 | 11,196 | 57,55,816.70 | 1,024.80 | 482.60 |
| 28 | 2026-09-23 | 511.00 | -12.00 | -2.29% | 520.10 | 524.00 | 510.20 | 8,347 | 43,13,044.20 | 1,024.80 | 482.60 |
| 29 | 2026-09-22 | 523.00 | +1.00 | +0.19% | 528.00 | 532.80 | 520.00 | 8,131 | 42,81,106.60 | 1,024.80 | 482.60 |
| 30 | 2026-09-18 | 522.00 | +3.60 | +0.69% | 518.00 | 524.00 | 518.00 | 7,271 | 37,89,498.10 | 1,024.80 | 482.60 |