Stock listing

BSE:SMGOLD S. M. Gold Ltd. Share Price

Follow S. M. Gold Ltd. into a list and get an email when it puts out news.

Share price · BSE:SMGOLD

₹14.24 INR -0.27 (-1.9%)

Close on Nov 2, 2026 · Data provided by Twelve Data

Past year +1.3% · daily closes, Nov 3, 2025 – Nov 2, 2026, adjusted for splits

Day range: ₹14.10 – ₹15.00 INRNov 2, 2026
Volume: 13,809 sharesNov 2, 2026
52-week range: ₹10.66 – ₹20.70 INRLowest and highest trades, Nov 3, 2025 – Nov 2, 2026
Traded on an average day: ₹307,664 INRMedian day 13,871 shares · last 3 months, Aug 3, 2026 – Nov 2, 2026

Daily closes

Last 3 months, Aug 3, 2026 – Nov 2, 2026 · BSE:SMGOLD · INR, adjusted for splits

Day	Close	Change	%	Open	High	Low	Volume
Mon, Nov 2	₹14.24	-0.27	-1.9%	₹15.00	₹15.00	₹14.10	13,809
Fri, Oct 30	₹14.51	+0.31	+2.2%	₹14.89	₹15.00	₹13.81	25,570
Thu, Oct 29	₹14.20	+1.06	+8.1%	₹12.98	₹14.40	₹12.98	41,028
Wed, Oct 28	₹13.14	-0.25	-1.9%	₹14.30	₹14.30	₹12.52	12,935
Tue, Oct 27	₹13.39	+1.04	+8.4%	₹14.35	₹14.38	₹12.35	18,591
Mon, Oct 26	₹12.35	-0.39	-3.1%	₹12.74	₹12.74	₹12.21	3,488
Fri, Oct 23	₹12.74	-0.89	-6.5%	₹13.65	₹13.65	₹12.11	26,258
Thu, Oct 22	₹13.63	-0.08	-0.6%	₹13.44	₹14.00	₹13.44	10,844
Wed, Oct 21	₹13.71	-0.10	-0.7%	₹14.49	₹14.49	₹13.60	28,766
Mon, Oct 19	₹13.81	+0.16	+1.2%	₹13.75	₹14.40	₹13.12	25,690
Fri, Oct 16	₹13.65	+0.55	+4.2%	₹13.45	₹13.89	₹13.23	18,414
Thu, Oct 15	₹13.10	+0.13	+1.0%	₹13.09	₹13.44	₹13.01	6,415
Wed, Oct 14	₹12.97	-0.20	-1.5%	₹12.85	₹13.48	₹12.65	6,266
Tue, Oct 13	₹13.17	-0.22	-1.6%	₹13.39	₹13.39	₹12.83	3,242
Mon, Oct 12	₹13.39	0.00	0.0%	₹13.50	₹13.50	₹12.61	6,399
Fri, Oct 9	₹13.39	-0.15	-1.1%	₹13.50	₹13.53	₹13.14	10,303
Thu, Oct 8	₹13.54	-0.36	-2.6%	₹14.20	₹14.20	₹13.48	13,871
Wed, Oct 7	₹13.90	+0.68	+5.1%	₹13.16	₹13.90	₹13.10	11,001
Tue, Oct 6	₹13.22	+0.10	+0.8%	₹13.30	₹13.44	₹13.14	4,745
Mon, Oct 5	₹13.12	+0.30	+2.3%	₹13.20	₹13.79	₹13.05	20,901
Thu, Oct 1	₹12.82	-0.46	-3.5%	₹14.00	₹14.00	₹12.74	15,577
Wed, Sep 30	₹13.28	+0.54	+4.2%	₹13.14	₹13.83	₹12.65	15,775
Tue, Sep 29	₹12.74	-0.09	-0.7%	₹12.97	₹12.98	₹12.65	5,947
Mon, Sep 28	₹12.83	-0.82	-6.0%	₹13.82	₹13.82	₹12.63	25,664
Fri, Sep 25	₹13.65	-0.83	-5.7%	₹15.21	₹15.21	₹13.03	41,395
Thu, Sep 24	₹14.48	-1.05	-6.8%	₹15.84	₹16.21	₹14.11	54,525
Wed, Sep 23	₹15.53	-0.60	-3.7%	₹16.01	₹16.49	₹15.03	59,371
Tue, Sep 22	₹16.13	+1.21	+8.1%	₹14.92	₹16.50	₹14.92	111,643
Mon, Sep 21	₹14.92	+1.16	+8.4%	₹13.62	₹16.32	₹13.62	99,873
Fri, Sep 18	₹13.76	-0.36	-2.5%	₹14.40	₹14.98	₹13.67	38,163
Thu, Sep 17	₹14.12	+1.94	+15.9%	₹11.96	₹14.61	₹11.96	148,038
Wed, Sep 16	₹12.18	-0.32	-2.6%	₹12.65	₹13.40	₹11.81	53,338
Tue, Sep 15	₹12.50	+0.89	+7.7%	₹11.85	₹13.40	₹11.85	55,441
Fri, Sep 11	₹11.61	+0.07	+0.6%	₹11.14	₹12.18	₹11.14	78,580
Thu, Sep 10	₹11.54	+0.08	+0.7%	₹11.23	₹11.83	₹11.23	43,422
Wed, Sep 9	₹11.46	+0.31	+2.8%	₹11.11	₹11.49	₹11.11	39,320
Tue, Sep 8	₹11.15	-0.15	-1.3%	₹11.50	₹11.50	₹11.13	16,703
Mon, Sep 7	₹11.30	+0.01	+0.1%	₹11.40	₹11.40	₹11.20	25,547
Fri, Sep 4	₹11.29	+0.13	+1.2%	₹11.58	₹11.58	₹11.02	9,387
Thu, Sep 3	₹11.16	-0.21	-1.8%	₹11.44	₹11.44	₹11.11	2,804
Wed, Sep 2	₹11.37	+0.10	+0.9%	₹11.50	₹11.50	₹11.01	2,071
Tue, Sep 1	₹11.27	+0.14	+1.3%	₹10.90	₹11.40	₹10.90	2,168
Mon, Aug 31	₹11.13	-0.16	-1.4%	₹11.59	₹11.59	₹11.10	7,426
Fri, Aug 28	₹11.29	-0.24	-2.1%	₹11.67	₹11.67	₹11.23	3,453
Thu, Aug 27	₹11.53	+0.23	+2.0%	₹11.31	₹11.67	₹11.31	11,829
Wed, Aug 26	₹11.30	+0.01	+0.1%	₹11.30	₹11.30	₹11.06	2,258
Tue, Aug 25	₹11.29	-0.15	-1.3%	₹11.10	₹11.49	₹11.10	5,201
Mon, Aug 24	₹11.44	+0.07	+0.6%	₹11.67	₹11.67	₹11.07	2,435
Fri, Aug 21	₹11.37	-0.03	-0.3%	₹11.45	₹11.45	₹11.25	4,445
Thu, Aug 20	₹11.40	+0.15	+1.3%	₹11.30	₹11.54	₹11.11	7,863
Wed, Aug 19	₹11.25	+0.13	+1.2%	₹11.43	₹11.43	₹11.00	9,705
Tue, Aug 18	₹11.12	-0.08	-0.7%	₹11.00	₹11.60	₹10.98	4,338
Mon, Aug 17	₹11.20	-0.37	-3.2%	₹11.70	₹11.70	₹10.81	33,736
Fri, Aug 14	₹11.57	-0.09	-0.8%	₹12.00	₹12.00	₹11.36	7,067
Thu, Aug 13	₹11.66	+0.01	+0.1%	₹11.64	₹11.90	₹11.49	13,131
Wed, Aug 12	₹11.65	+0.02	+0.2%	₹11.51	₹11.92	₹11.51	2,341
Tue, Aug 11	₹11.63	-0.15	-1.3%	₹12.05	₹12.05	₹11.46	15,983
Mon, Aug 10	₹11.78	-0.18	-1.5%	₹12.09	₹12.09	₹11.55	17,013
Fri, Aug 7	₹11.96	+0.21	+1.8%	₹11.70	₹12.09	₹11.63	17,149
Thu, Aug 6	₹11.75	+0.05	+0.4%	₹11.70	₹11.95	₹11.70	2,398
Wed, Aug 5	₹11.70	+0.04	+0.3%	₹11.80	₹11.95	₹11.67	2,174
Tue, Aug 4	₹11.66	-0.24	-2.0%	₹11.80	₹11.99	₹11.50	16,844
Mon, Aug 3	₹11.90	-0.05	-0.4%	₹11.65	₹12.35	₹11.65	13,893

Ticker: BSE:SMGOLD
Asset type: Stock
Sector: Consumer goods
Industry: Clothing, footwear & luxury
Exchange: BSE
Currency: INR

What changed lately

Latest news release · Oct 3, 2026
Clarification On Significant Movement In The Price Of Security

Latest news

Clarification On Significant Movement In The Price Of Security

Oct 3, 2026

Closed ₹13.12 (+2.3%) on Oct 5, 2026

S. M. Gold Ltd. Press Release Sep 29 2026

Sep 29, 2026

Closed ₹13.28 (+4.2%) on Sep 30, 2026

S. M. Gold Ltd. Press Release Sep 26 2026

Sep 26, 2026

Closed ₹12.83 (-6.0%) on Sep 28, 2026

S. M. Gold Ltd. Press Release Sep 19 2026

Sep 19, 2026

Closed ₹14.92 (+8.4%) on Sep 21, 2026

S. M. Gold Ltd. Press Release Aug 14 2026

Aug 14, 2026

Closed ₹11.20 (-3.2%) on Aug 17, 2026

S. M. Gold Ltd. Press Release Aug 08 2026

Aug 8, 2026

Closed ₹11.78 (-1.5%) on Aug 10, 2026

S. M. Gold Ltd. Press Release Aug 05 2026

Aug 5, 2026

Closed ₹11.75 (+0.4%) on Aug 6, 2026

S. M. Gold Ltd. Press Release Jul 09 2026

Jul 9, 2026

Closed ₹12.01 (+0.5%) on Jul 9, 2026

S. M. Gold Ltd. Press Release Jun 24 2026

Jun 24, 2026

Closed ₹12.41 (+1.4%) on Jun 24, 2026

S. M. Gold Ltd. Press Release May 22 2026

May 22, 2026

Closed ₹12.57 (+4.1%) on May 22, 2026

All S. M. Gold Ltd. news

S. M. Gold Ltd. on 6ix

Sector: Consumer goods
Industry: Clothing, footwear & luxury
News releases: 21 in the last 12 months · 57 in all · newest Oct 3, 2026 · oldest 2024