Stock listing
BSE:SMARTFIN Smart Finsec Ltd. Share Price
Follow Smart Finsec Ltd. into a list and get an email when it puts out news.
Share price · BSE:SMARTFIN
₹8.28 INR +0.04 (+0.5%)
Close on Oct 30, 2026 · Data provided by Twelve Data
- Day range
- ₹8.10 – ₹8.47 INROct 30, 2026
- Volume
- 8,689 sharesOct 30, 2026
- 52-week range
- ₹6.30 – ₹10.58 INRLowest and highest trades, Oct 31, 2025 – Oct 30, 2026
- Traded on an average day
- ₹89,924 INRMedian day 9,675 shares · last 3 months, Jul 30, 2026 – Oct 30, 2026
Daily closes
Last 3 months, Jul 30, 2026 – Oct 30, 2026 · BSE:SMARTFIN · INR, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| ₹8.28 | +0.04 | +0.5% | ₹8.25 | ₹8.47 | ₹8.10 | 8,689 | |
| ₹8.24 | +0.03 | +0.4% | ₹8.05 | ₹8.60 | ₹8.05 | 17,190 | |
| ₹8.21 | +0.01 | +0.1% | ₹8.50 | ₹8.60 | ₹8.21 | 9,848 | |
| ₹8.20 | +0.15 | +1.9% | ₹8.03 | ₹8.40 | ₹7.70 | 21,167 | |
| ₹8.05 | +0.34 | +4.4% | ₹7.91 | ₹8.25 | ₹7.90 | 22,709 | |
| ₹7.71 | -0.09 | -1.2% | ₹7.96 | ₹8.10 | ₹7.08 | 12,429 | |
| ₹7.80 | -0.01 | -0.1% | ₹8.28 | ₹8.28 | ₹7.78 | 11,432 | |
| ₹7.81 | -0.48 | -5.8% | ₹7.71 | ₹8.30 | ₹7.71 | 12,810 | |
| ₹8.29 | +0.02 | +0.2% | ₹8.27 | ₹8.30 | ₹8.03 | 1,916 | |
| ₹8.27 | +0.26 | +3.2% | ₹8.01 | ₹8.34 | ₹8.00 | 11,740 | |
| ₹8.01 | -0.08 | -1.0% | ₹8.37 | ₹8.37 | ₹7.96 | 6,419 | |
| ₹8.09 | +0.10 | +1.3% | ₹8.01 | ₹8.10 | ₹7.95 | 26,046 | |
| ₹7.99 | -0.11 | -1.4% | ₹8.39 | ₹8.39 | ₹7.97 | 8,626 | |
| ₹8.10 | +0.26 | +3.3% | ₹8.76 | ₹8.76 | ₹7.87 | 13,854 | |
| ₹7.84 | -0.04 | -0.5% | ₹8.21 | ₹8.21 | ₹7.38 | 3,495 | |
| ₹7.88 | -0.12 | -1.5% | ₹8.17 | ₹8.17 | ₹7.81 | 10,583 | |
| ₹8.00 | 0.00 | 0.0% | ₹8.16 | ₹8.16 | ₹7.93 | 4,711 | |
| ₹8.00 | -0.11 | -1.4% | ₹8.10 | ₹8.10 | ₹7.93 | 7,143 | |
| ₹8.11 | +0.05 | +0.6% | ₹8.28 | ₹8.28 | ₹7.91 | 5,148 | |
| ₹8.06 | +0.07 | +0.9% | ₹7.90 | ₹8.38 | ₹7.90 | 2,764 | |
| ₹7.99 | -0.12 | -1.5% | ₹8.24 | ₹8.24 | ₹7.82 | 7,324 | |
| ₹8.11 | +0.14 | +1.8% | ₹8.33 | ₹8.33 | ₹7.95 | 5,693 | |
| ₹7.97 | -0.29 | -3.5% | ₹8.30 | ₹8.39 | ₹7.95 | 15,978 | |
| ₹8.26 | +0.12 | +1.5% | ₹7.98 | ₹8.49 | ₹7.40 | 5,705 | |
| ₹8.14 | +0.21 | +2.6% | ₹8.14 | ₹8.18 | ₹7.76 | 7,465 | |
| ₹7.93 | +0.09 | +1.1% | ₹8.17 | ₹8.18 | ₹7.91 | 6,576 | |
| ₹7.84 | -0.12 | -1.5% | ₹8.16 | ₹8.16 | ₹7.79 | 2,281 | |
| ₹7.96 | -0.11 | -1.4% | ₹7.56 | ₹8.32 | ₹7.56 | 9,502 | |
| ₹8.07 | -0.05 | -0.6% | ₹7.96 | ₹8.17 | ₹7.95 | 11,035 | |
| ₹8.12 | +0.02 | +0.2% | ₹8.10 | ₹8.25 | ₹7.95 | 18,911 | |
| ₹8.10 | +0.15 | +1.9% | ₹8.00 | ₹8.28 | ₹8.00 | 12,748 | |
| ₹7.95 | -0.11 | -1.4% | ₹8.06 | ₹8.44 | ₹7.95 | 13,974 | |
| ₹8.06 | -0.05 | -0.6% | ₹8.14 | ₹8.14 | ₹7.90 | 15,102 | |
| ₹8.11 | -0.05 | -0.6% | ₹8.02 | ₹8.28 | ₹8.02 | 5,428 | |
| ₹8.16 | +0.19 | +2.4% | ₹8.29 | ₹8.29 | ₹8.01 | 22,184 | |
| ₹7.97 | -0.05 | -0.6% | ₹7.59 | ₹8.36 | ₹7.59 | 11,135 | |
| ₹8.02 | -0.37 | -4.4% | ₹8.56 | ₹8.56 | ₹7.90 | 18,591 | |
| ₹8.39 | +0.19 | +2.3% | ₹8.38 | ₹8.49 | ₹8.14 | 5,815 | |
| ₹8.20 | +0.10 | +1.2% | ₹8.11 | ₹8.55 | ₹8.11 | 8,117 | |
| ₹8.10 | -0.09 | -1.1% | ₹8.35 | ₹8.35 | ₹7.95 | 26,944 | |
| ₹8.19 | -0.09 | -1.1% | ₹8.37 | ₹8.39 | ₹8.00 | 12,053 | |
| ₹8.28 | -0.11 | -1.3% | ₹8.40 | ₹8.56 | ₹8.02 | 4,009 | |
| ₹8.39 | +0.34 | +4.2% | ₹8.40 | ₹8.49 | ₹8.12 | 3,757 | |
| ₹8.05 | -0.04 | -0.5% | ₹8.10 | ₹8.45 | ₹7.76 | 3,202 | |
| ₹8.09 | -0.35 | -4.1% | ₹8.25 | ₹8.59 | ₹8.05 | 31,991 | |
| ₹8.44 | +0.04 | +0.5% | ₹8.45 | ₹8.60 | ₹8.26 | 10,541 | |
| ₹8.40 | +0.08 | +1.0% | ₹8.67 | ₹8.67 | ₹8.30 | 13,384 | |
| ₹8.32 | +0.22 | +2.7% | ₹8.25 | ₹8.45 | ₹8.25 | 7,569 | |
| ₹8.10 | -0.11 | -1.3% | ₹7.63 | ₹8.49 | ₹7.63 | 5,576 | |
| ₹8.21 | -0.15 | -1.8% | ₹8.36 | ₹8.50 | ₹8.20 | 9,890 | |
| ₹8.36 | +0.13 | +1.6% | ₹8.27 | ₹8.50 | ₹8.27 | 4,757 | |
| ₹8.23 | -0.12 | -1.4% | ₹8.49 | ₹8.49 | ₹8.19 | 13,811 | |
| ₹8.35 | +0.09 | +1.1% | ₹8.20 | ₹8.50 | ₹8.20 | 10,606 | |
| ₹8.26 | +0.01 | +0.1% | ₹8.72 | ₹8.72 | ₹8.21 | 9,460 | |
| ₹8.25 | +0.15 | +1.9% | ₹8.09 | ₹8.40 | ₹8.09 | 5,072 | |
| ₹8.10 | +0.08 | +1.0% | ₹8.35 | ₹8.35 | ₹8.08 | 14,141 | |
| ₹8.02 | -0.35 | -4.2% | ₹8.15 | ₹8.70 | ₹7.85 | 20,282 | |
| ₹8.37 | +0.25 | +3.1% | ₹8.12 | ₹8.40 | ₹7.96 | 15,075 | |
| ₹8.12 | -0.08 | -1.0% | ₹8.29 | ₹8.40 | ₹7.81 | 7,303 | |
| ₹8.20 | +0.22 | +2.8% | ₹7.67 | ₹8.29 | ₹7.67 | 37,856 | |
| ₹7.98 | +0.13 | +1.7% | ₹8.01 | ₹8.10 | ₹7.65 | 4,443 | |
| ₹7.85 | +0.05 | +0.6% | ₹7.71 | ₹8.20 | ₹7.62 | 4,500 | |
| ₹7.80 | -0.01 | -0.1% | ₹7.81 | ₹8.12 | ₹7.67 | 7,897 | |
| ₹7.81 | -0.23 | -2.9% | ₹7.67 | ₹8.09 | ₹7.65 | 3,384 |
- Ticker
- BSE:SMARTFIN
- Asset type
- Stock
- Sector
- Financials
- Industry
- Lending, payments & fintech
- Exchange
- BSE
- Currency
- INR
What changed lately
Latest news release · Oct 14, 2026
Intimation Under Regulation 30 Of SEBI (LODR) Regulations, 2015
Latest news
Intimation Under Regulation 30 Of SEBI (LODR) Regulations, 2015
Oct 14, 2026
Closed ₹8.01 (-1.0%) on Oct 15, 2026
Board Meeting Outcome for Outcome Of Board Meeting Held On October 14, 2026
Oct 14, 2026
Closed ₹8.01 (-1.0%) on Oct 15, 2026
Compliances-Certificate under Reg. 74 (5) of SEBI (DP) Regulations, 2018
Oct 7, 2026
Closed ₹7.88 (-1.5%) on Oct 8, 2026
Intimation Under Regulation 30 And 30A Of SEBI (LODR) Regulations, 2015
Oct 6, 2026
Closed ₹8.00 (-1.4%) on Oct 6, 2026
Disclosure under Regulation 30A of LODR
Oct 6, 2026
Closed ₹8.00 (-1.4%) on Oct 6, 2026
Smart Finsec Ltd. Press Release Sep 21 2026
Sep 21, 2026
Closed ₹7.96 (-1.4%) on Sep 21, 2026
Smart Finsec Ltd. Press Release Aug 29 2026
Aug 29, 2026
Closed ₹8.28 (-1.3%) on Aug 31, 2026
Smart Finsec Ltd. Press Release Aug 28 2026
Aug 28, 2026
Closed ₹8.28 (-1.3%) on Aug 31, 2026
Smart Finsec Ltd. Press Release Aug 13 2026
Aug 13, 2026
Closed ₹8.26 (+0.1%) on Aug 13, 2026
Smart Finsec Ltd. Press Release Aug 12 2026
Aug 12, 2026
Closed ₹8.26 (+0.1%) on Aug 13, 2026
Smart Finsec Ltd. on 6ix
- Sector
- Financials
- Industry
- Lending, payments & fintech
- News releases
- 26 in the last 12 months · 59 in all · newest Oct 14, 2026 · oldest 2024
Log in to ask 6ix AI your own questions about Smart Finsec Ltd.