Smart Finsec share price history

BSE: 539494FinanceSmall Cap

Smart Finsec Limited · Face value ₹1 · Listed Dec 2015

₹8.21₹0.01 (0.12%)

Share price at the BSE close on 28 Oct 2026. Previous close ₹8.20.

28 Oct: open ₹8.50, high ₹8.60, low ₹8.21

52-week range of traded prices to 27 Oct 2026

₹6.30Low, 30 Mar 2026₹11.00High, 27 Oct 2025

Market cap: ₹25 Cr3,991st largest listed
P/E: 21.93
P/B: 1.48
Dividend yield: Nonein the last 12 months
ROE: 6.9%
ROCE: 9.4%
Debt to equity: 0.00
Volume, BSE: 9,848

Smart Finsec share price by year, month and day

Closes to 28 Oct 2026; the last month as traded on BSE

Smart Finsec's share price is on record from 7 Jan 2016, when it closed at ₹1.05, to 27 Oct 2026. Its highest close was ₹24.74 on 12 Nov 2024 and its lowest ₹1.05 on 7 Jan 2016, adjusted for 1 split or bonus issue.

Close at year end, ₹

Year	Close at year end	Change	Highest close	Lowest close	Open	Traded high	Traded low	Volume
2026so far	8.20	−0.4%	9.43	6.48	8.40	10.30	6.30	27,43,640
2025	8.23	−44.7%	16.65	8.20	15.44	17.58	7.66	58,64,563
2024	14.88	−15.4%	24.74	11.53	16.71	27.21	11.01	1,63,90,181
2023	17.58	+118.4%	19.47	5.46	8.14	20.44	5.01	1,40,05,851
2022	8.05	−12.6%	10.70	6.25	9.40	11.01	6.00	1,27,32,961
2021	9.21	+65.1%	9.59	5.10	5.58	10.06	5.10	20,60,497
2020	5.58	−27.1%	7.64	4.56	7.49	7.64	4.56	9,900
2019	7.66	+39.2%	7.73	5.22	5.53	7.73	5.18	66,110
2018	5.50	+12.2%	5.53	4.94	4.96	5.53	4.94	7,790
2017	4.90	+84.9%	5.20	2.78	2.78	5.20	2.78	15,190
2016	2.65	–	3.29	1.05	1.05	3.29	1.05	9,88,790

₹ per share, adjusted for splits and bonuses since. Change is on the close at the end of the year before; traded high and low are the year's range. 2018 is from its first session, 18 Jan 2018.

Month	Close	Change	Open	High	Low	Volume
Oct 2026so far	8.20	+2.6%	7.90	8.76	7.08	1,82,992
Sep 2026	7.99	−3.5%	8.37	8.56	7.40	2,42,561
Aug 2026	8.28	+7.4%	7.71	8.72	7.62	2,37,225
Jul 2026	7.71	−9.6%	8.73	8.73	7.33	2,72,557
Jun 2026	8.53	−1.6%	8.52	9.10	7.31	2,83,895
May 2026	8.67	−3.9%	9.02	9.38	7.66	2,33,982
Apr 2026	9.02	+39.2%	6.71	9.43	6.66	3,54,009
Mar 2026	6.48	−16.7%	7.36	8.53	6.30	3,55,635
Feb 2026	7.78	−4.1%	8.19	8.80	7.22	2,35,566
Jan 2026	8.11	−1.5%	8.40	10.30	7.26	3,45,218
Dec 2025	8.23	−8.8%	8.76	9.47	7.66	3,02,701
Nov 2025	9.02	−11.7%	10.22	10.48	8.52	3,18,612
Oct 2025	10.22	−9.5%	11.35	11.95	8.90	6,18,287
Sep 2025	11.29	−9.8%	12.74	13.90	11.11	3,33,898
Aug 2025	12.52	−3.8%	12.86	13.40	11.25	3,39,251
Jul 2025	13.01	−3.7%	13.38	14.37	11.65	4,62,455
Jun 2025	13.51	−2.2%	13.81	15.25	11.55	5,76,127
May 2025	13.81	−5.7%	14.30	15.15	12.01	5,01,450
Apr 2025	14.64	+25.8%	11.71	17.58	10.11	11,07,565
Mar 2025	11.64	+2.1%	10.51	13.62	9.36	5,62,090
Feb 2025	11.40	−15.4%	13.74	13.80	11.07	3,29,169
Jan 2025	13.47	−9.5%	15.44	15.78	12.65	4,12,958
Dec 2024	14.88	−8.1%	16.00	17.73	14.63	8,65,332
Nov 2024	16.20	+4.4%	16.50	27.21	14.03	28,86,441
Oct 2024	15.52	+11.2%	13.64	17.98	12.00	17,56,178
Sep 2024	13.96	−0.3%	14.28	16.00	12.11	11,95,517
Aug 2024	14.00	+0.3%	13.70	15.95	11.22	13,15,365
Jul 2024	13.96	+4.2%	13.80	16.50	12.16	19,86,087
Jun 2024	13.40	+1.0%	13.73	13.85	11.01	12,53,361
May 2024	13.27	+15.1%	11.53	14.19	11.13	10,74,622
Apr 2024	11.53	−16.2%	13.76	15.15	11.50	5,80,577
Mar 2024	13.76	−8.6%	14.75	15.04	11.44	3,87,952
Feb 2024	15.05	−5.7%	15.65	17.29	12.90	10,60,635
Jan 2024	15.96	−9.2%	16.71	22.39	15.96	20,28,114
Dec 2023	17.58	+82.4%	10.00	20.44	8.51	59,01,340
Nov 2023	9.64	+32.8%	7.39	10.68	7.15	21,53,676
Oct 2023	7.26	−9.1%	7.99	8.20	6.85	4,52,955
Sep 2023	7.99	+8.9%	7.58	8.64	6.80	11,39,493
Aug 2023	7.34	−6.6%	7.90	8.79	7.20	5,21,730
Jul 2023	7.86	+7.2%	7.19	8.40	7.00	6,40,120
Jun 2023	7.33	+1.9%	7.35	8.35	7.00	5,74,309
May 2023	7.19	+11.6%	6.60	8.98	6.57	12,11,675
Apr 2023	6.44	+7.2%	6.09	7.60	5.43	3,48,309
Mar 2023	6.01	−12.3%	6.71	7.03	5.01	4,18,688
Feb 2023	6.85	−9.7%	7.93	8.06	6.22	3,19,576
Jan 2023	7.59	−5.7%	8.14	8.40	7.18	3,23,980
Dec 2022	8.05	+2.5%	7.80	8.24	6.60	5,73,478
Nov 2022	7.85	+11.5%	7.28	8.80	6.50	14,28,588
Oct 2022	7.04	−6.1%	7.55	7.78	6.93	3,80,478
Sep 2022	7.50	−0.7%	7.45	8.60	6.72	6,66,924
Aug 2022	7.55	+2.4%	7.21	7.99	7.10	4,18,830
Jul 2022	7.37	+3.9%	7.00	8.59	6.70	9,68,692
Jun 2022	7.09	+4.0%	6.99	9.19	6.50	17,29,263
May 2022	6.82	−8.7%	8.12	8.12	6.00	5,37,802
Apr 2022	7.47	+2.0%	7.49	8.63	7.15	6,37,172
Mar 2022	7.32	+3.8%	7.60	8.99	6.81	7,67,853
Feb 2022	7.05	−10.1%	7.99	11.01	6.50	22,67,731
Jan 2022	7.84	−14.9%	9.40	10.05	7.59	23,56,150
Dec 2021	9.21	+26.0%	7.67	9.75	7.29	16,09,989
Nov 2021	7.31	−2.5%	7.87	9.00	7.05	1,42,058
Oct 2021	7.50	−6.8%	8.05	8.85	6.73	1,03,088
Sep 2021	8.05	+43.1%	5.93	10.06	5.93	2,03,292
Jul 2021	5.63	+5.0%	5.62	5.63	5.60	550
Jun 2021	5.36	+5.0%	5.10	5.36	5.10	90
Mar 2021	5.10	−8.6%	5.41	5.41	5.10	480
Feb 2021	5.58	+3.1%	5.58	5.58	5.58	80
Jan 2021	5.41	−3.0%	5.58	5.58	5.41	870
Dec 2020	5.58	+2.7%	5.58	5.64	5.58	1,760
Oct 2020	5.44	−2.8%	5.58	5.61	5.44	840
Sep 2020	5.59	+22.7%	4.59	5.59	4.59	1,420
Aug 2020	4.56	0.0%	4.56	4.56	4.56	630
Jul 2020	4.56	0.0%	4.56	4.56	4.56	30
Jun 2020	4.56	−9.4%	4.78	4.78	4.56	130
May 2020	5.03	−25.6%	6.42	6.42	5.03	1,330
Apr 2020	6.75	−4.9%	6.75	6.75	6.75	2,010
Mar 2020	7.10	−1.0%	7.18	7.18	7.10	70
Feb 2020	7.18	−3.3%	7.38	7.38	7.18	650
Jan 2020	7.42	−3.1%	7.49	7.64	7.42	1,030
Dec 2019	7.66	+10.9%	6.83	7.73	6.81	1,740
Nov 2019	6.90	−1.4%	6.90	6.90	6.90	120
Oct 2019	7.00	+23.9%	5.75	7.20	5.75	1,060
Sep 2019	5.65	+0.9%	5.60	5.65	5.60	1,100
Jul 2019	5.60	+6.5%	5.22	5.60	5.22	2,700
May 2019	5.26	0.0%	5.26	5.26	5.26	10
Apr 2019	5.26	−3.0%	5.41	5.41	5.18	4,050
Mar 2019	5.42	−5.0%	5.69	5.69	5.42	5,000
Jan 2019	5.71	+3.7%	5.53	5.80	5.26	50,330
Dec 2018	5.50	+4.5%	5.53	5.53	5.46	760
Oct 2018	5.27	−0.2%	5.27	5.27	5.27	10
Sep 2018	5.28	−2.1%	5.38	5.38	5.27	2,290
Aug 2018	5.39	−1.0%	5.39	5.39	5.39	80
Jul 2018	5.45	−0.2%	5.45	5.45	5.45	660
Apr 2018	5.46	+5.3%	5.30	5.46	5.30	3,120
Mar 2018	5.18	+4.8%	5.19	5.19	5.18	490
Feb 2018	4.95	+0.1%	4.95	4.95	4.95	320
Jan 2018	4.94	+0.8%	4.96	4.96	4.94	60
Dec 2017	4.90	−0.8%	4.94	5.00	4.90	7,070
Nov 2017	4.94	−5.0%	4.94	4.94	4.94	30
Oct 2017	5.20	+19.4%	4.36	5.20	4.34	3,040
Sep 2017	4.36	+16.0%	3.78	4.36	3.78	1,750
May 2017	3.76	+12.1%	3.52	3.76	3.52	500
Feb 2017	3.35	+3.9%	3.35	3.35	3.35	300
Jan 2017	3.23	+21.7%	2.78	3.23	2.78	2,500
Dec 2016	2.65	+14.0%	2.23	2.65	2.20	3,720
Nov 2016	2.33	−1.1%	2.35	2.35	2.25	2,40,000
Oct 2016	2.35	+10.6%	2.20	2.43	2.20	4,81,940
Sep 2016	2.13	−1.2%	2.05	2.13	2.05	11,010
Aug 2016	2.15	+4.9%	2.06	2.15	2.05	96,040
Jul 2016	2.05	−4.7%	2.05	2.05	2.00	82,100
Jun 2016	2.15	−24.6%	2.71	2.71	2.00	49,700
May 2016	2.85	−13.2%	3.15	3.15	2.85	330
Apr 2016	3.29	+8.8%	3.05	3.29	3.05	160
Mar 2016	3.02	+21.5%	2.57	3.02	2.57	400
Feb 2016	2.49	+18.2%	2.31	2.73	2.26	16,520
Jan 2016	2.10	–	1.05	2.10	1.05	6,870

₹ per share, adjusted for splits and bonuses since. Change is on the close of the month before; high and low are the month's traded range. After months with no trade, the change is on the last month with one.

Date	Open	High	Low	Close	Average price	Volume
28 Oct 2026	8.50	8.60	8.21	8.21	8.41	9,848
27 Oct 2026	8.03	8.40	7.70	8.20	8.14	21,167
26 Oct 2026	7.91	8.25	7.90	8.05	8.18	22,709
23 Oct 2026	7.96	8.10	7.08	7.71	7.67	12,429
22 Oct 2026	8.28	8.28	7.78	7.80	7.83	11,432
21 Oct 2026	7.71	8.30	7.71	7.81	8.03	12,810
19 Oct 2026	8.27	8.30	8.03	8.29	8.17	1,916
16 Oct 2026	8.01	8.34	8.00	8.27	8.09	11,740
15 Oct 2026	8.37	8.37	7.96	8.01	8.14	6,419
14 Oct 2026	8.01	8.10	7.95	8.09	8.04	26,046
13 Oct 2026	8.39	8.39	7.97	7.99	8.03	8,626
12 Oct 2026	8.76	8.76	7.87	8.10	8.14	13,854
9 Oct 2026	8.21	8.21	7.38	7.84	7.84	3,495
8 Oct 2026	8.17	8.17	7.81	7.88	7.92	10,583
7 Oct 2026	8.16	8.16	7.93	8.00	8.00	4,711
6 Oct 2026	8.10	8.10	7.93	8.00	8.01	7,143
5 Oct 2026	8.28	8.28	7.91	8.11	8.03	5,148
1 Oct 2026	7.90	8.38	7.90	8.06	8.02	2,764
30 Sep 2026	8.24	8.24	7.82	7.99	7.92	7,324
29 Sep 2026	8.33	8.33	7.95	8.11	8.03	5,693
28 Sep 2026	8.30	8.39	7.95	7.97	8.00	15,978
25 Sep 2026	7.98	8.49	7.40	8.26	8.16	5,705

Prices in ₹ per share as traded, not adjusted.

Splits, bonus issues and other changes

What the prices above are adjusted for, so they read as one share held throughout.Smart Finsec bonus and split history

Ex-date	Event	Price factor	What happened
30 Aug 2021	Split	0.1000	Each share became 10.

Earlier prices are multiplied by the factor, so the chart reads as one share held throughout.