SMCPL share price history Safe Mix Concrete Limited

Safe Mix Concrete Limited (SMCPL) has 2,194 daily sessions on file, from 15 Sep 2016 to 13 Nov 2026. The last close was Rs 39.83. The table below gives each month, then the last 60 sessions; the CSV holds every day.

At a glance

First session on file: 15 Sep 2016close Rs 10.07
Last session: 13 Nov 2026close Rs 39.83
Sessions on file: 2,194123 months
Highest close: Rs 53.628 Jan 2026
Lowest close: Rs 3.5424 Mar 2020

Closes are adjusted for splits and bonus issues, so an old close is comparable with a new one. Source: the exchange’s end-of-day prices, as of 13 Nov 2026.

Month-end closes

SMCPL month-end close

Sep 2016 to Nov 2026, rupees. Closes are adjusted for splits and bonus issues, so an old close is comparable with a new one. Source: the exchange’s end-of-day prices, as of 13 Nov 2026.

Month by month

Month	Last close (Rs)	Highest close (Rs)	Lowest close (Rs)	Shares traded	Sessions
Nov 2026	39.83	39.83	37.06	171,362	9
Oct 2026	37.63	41.21	35.47	1,167,754	22
Sep 2026	40.09	41.94	38.32	320,249	22
Aug 2026	40.18	41.77	40.17	1,035,953	19
Jul 2026	41.59	46.85	40.99	475,734	23
Jun 2026	46.20	48.21	40.74	1,098,327	20
May 2026	41.37	42.51	38.50	106,198	17
Apr 2026	38.82	43.56	38.33	321,009	22
Mar 2026	40.26	41.09	34.78	277,213	20
Feb 2026	44.54	48.53	44.00	204,210	19
Jan 2026	48.14	53.62	42.81	1,361,697	22
Dec 2025	42.01	43.46	38.46	3,416,165	22
Nov 2025	39.91	45.43	39.87	2,062,979	20
Oct 2025	41.61	44.21	36.73	4,209,711	23
Sep 2025	42.12	43.45	26.17	13,919,877	22
Aug 2025	25.71	26.49	24.32	3,550,373	20
Jul 2025	26.60	32.18	21.84	12,179,312	23
Jun 2025	23.00	23.00	17.70	3,572,781	19
May 2025	17.50	17.50	14.09	533,276	20
Apr 2025	16.23	18.14	16.23	1,293,710	20
Mar 2025	17.63	18.46	17.63	193,654	19
Feb 2025	18.02	19.24	18.02	276,243	19
Jan 2025	19.00	22.50	18.48	1,386,974	23
Dec 2024	21.74	23.24	19.97	1,844,090	21
Nov 2024	21.12	23.18	20.02	1,967,231	21
Oct 2024	20.20	23.84	15.58	3,833,730	23
Sep 2024	16.81	20.35	16.81	1,842,255	20
Aug 2024	19.03	23.51	18.14	6,076,335	21
Jul 2024	21.00	30.63	18.77	11,539,729	21
Jun 2024	19.30	20.73	17.99	2,259,347	17
May 2024	18.10	22.80	15.27	13,629,440	21
Apr 2024	14.20	14.20	12.98	81,000	14
Mar 2024	12.98	13.40	12.20	64,000	16
Feb 2024	13.50	13.50	12.60	21,000	11
Jan 2024	13.00	14.15	13.00	74,000	16
Dec 2023	13.90	14.52	12.98	105,000	15
Nov 2023	14.00	14.17	12.55	302,000	20
Oct 2023	13.60	13.60	13.00	96,500	11
Sep 2023	13.00	14.17	12.14	491,000	13
Aug 2023	13.90	13.90	12.54	142,500	15
Jul 2023	13.00	16.65	12.75	419,000	15
Jun 2023	17.31	17.31	12.93	126,000	14
May 2023	12.85	14.00	12.75	55,500	14
Apr 2023	14.00	14.00	12.04	30,500	5
Mar 2023	13.00	13.00	13.00	500	1
Feb 2023	13.00	13.25	12.00	38,000	12
Jan 2023	12.40	16.06	12.00	120,000	18
Dec 2022	14.50	14.50	12.00	2,013,000	16
Nov 2022	14.93	17.49	14.75	628,000	13
Oct 2022	15.78	15.78	11.43	721,000	19
Sep 2022	12.00	12.80	11.00	249,000	19
Aug 2022	11.50	12.19	10.50	759,500	18
Jul 2022	10.01	10.01	6.26	719,500	13
Jun 2022	6.51	7.63	6.51	17,000	8
May 2022	7.63	8.25	6.56	138,500	13
Apr 2022	7.80	8.70	7.80	64,000	11
Mar 2022	8.22	8.25	7.17	130,000	17
Feb 2022	8.22	8.97	8.22	80,000	11
Jan 2022	8.50	9.00	8.32	947,500	15
Dec 2021	9.10	9.17	8.01	44,000	16
Nov 2021	9.13	9.23	8.10	5,617,000	15
Oct 2021	7.28	8.87	7.28	681,000	12
Sep 2021	8.50	9.74	8.19	1,337,000	20
Aug 2021	9.69	10.00	9.40	91,000	17
Jul 2021	9.91	10.75	9.79	362,000	18
Jun 2021	10.25	10.52	9.55	1,373,500	22
May 2021	10.10	10.78	8.40	2,291,000	14
Apr 2021	8.15	9.54	8.15	2,181,500	21
Mar 2021	9.46	9.46	6.57	4,241,500	22
Feb 2021	7.60	7.90	7.44	2,597,500	19
Jan 2021	7.68	7.86	7.36	3,250,500	21
Dec 2020	7.55	7.82	6.78	4,044,500	22
Nov 2020	6.72	7.17	6.40	576,500	20
Oct 2020	6.89	7.60	6.62	2,272,000	21
Sep 2020	7.46	9.15	7.46	10,840,000	22
Aug 2020	8.86	9.22	7.51	3,352,000	20
Jul 2020	8.39	10.44	5.01	6,735,500	19
Jun 2020	5.19	5.34	5.00	181,500	11
May 2020	5.30	5.50	5.10	107,500	10
Apr 2020	5.46	5.90	4.87	277,000	18
Mar 2020	4.47	5.64	3.54	590,500	19
Feb 2020	5.74	5.98	5.39	615,500	14
Jan 2020	6.45	7.01	6.30	259,000	18
Dec 2019	6.30	7.45	6.25	254,000	16
Nov 2019	6.90	7.17	6.40	550,000	16
Oct 2019	6.40	7.34	6.11	209,500	14
Sep 2019	5.86	6.45	5.50	59,500	12
Aug 2019	6.01	6.65	5.11	100,500	15
Jul 2019	5.50	7.18	5.30	53,000	15
Jun 2019	8.14	8.14	6.25	326,500	12
May 2019	6.50	7.01	4.91	454,000	16
Apr 2019	7.00	7.19	6.26	285,500	19
Mar 2019	6.90	7.40	6.42	112,500	16
Feb 2019	7.30	8.55	7.20	907,500	18
Jan 2019	7.45	7.73	6.92	752,500	21
Dec 2018	6.85	7.54	6.85	282,500	16
Nov 2018	7.90	9.00	7.90	334,000	21
Oct 2018	8.80	8.94	7.06	986,000	21
Sep 2018	9.21	10.46	9.07	1,491,000	18
Aug 2018	10.67	11.48	10.12	5,473,000	19
Jul 2018	10.38	10.88	9.24	899,500	21
Jun 2018	10.50	11.61	10.00	778,000	16
May 2018	10.51	11.90	10.00	1,240,000	21
Apr 2018	12.24	12.69	9.32	11,118,500	21
Mar 2018	9.00	9.11	8.25	1,637,000	21
Feb 2018	9.00	9.22	8.33	2,443,000	19
Jan 2018	8.47	9.40	7.64	2,719,000	23
Dec 2017	7.91	7.95	6.52	2,079,000	19
Nov 2017	7.92	8.50	7.92	918,000	22
Oct 2017	7.99	10.33	7.58	2,308,000	22
Sep 2017	10.88	10.88	8.70	2,556,000	19
Aug 2017	9.01	13.55	8.74	6,600,500	22
Jul 2017	12.00	12.35	10.80	4,710,000	21
Jun 2017	12.82	16.90	11.83	13,058,500	18
May 2017	16.32	16.86	11.10	27,217,500	22
Apr 2017	11.80	13.54	10.75	17,938,500	20
Mar 2017	11.48	13.81	11.00	13,989,000	22
Feb 2017	10.51	13.13	9.20	19,850,000	20
Jan 2017	9.21	10.18	9.19	8,149,000	22
Dec 2016	9.68	10.31	9.40	2,587,500	21
Nov 2016	10.51	10.71	9.13	6,392,500	22
Oct 2016	9.02	10.80	8.79	10,484,500	19
Sep 2016	10.90	11.81	9.96	16,709,500	12

The last close of each month, with the highest and lowest daily close inside it. Closes are adjusted for splits and bonus issues, so an old close is comparable with a new one. Source: the exchange’s end-of-day prices, as of 13 Nov 2026.

The last 60 sessions

Date	Close (Rs)	Change on the session before	Shares traded
13 Nov 2026	39.83	+1.76%	28,778
12 Nov 2026	39.14	-1.51%	13,738
11 Nov 2026	39.74	+2.21%	30,599
10 Nov 2026	38.88	+1.17%	25,324
6 Nov 2026	38.43	+2.75%	15,093
5 Nov 2026	37.40	+0.92%	19,805
4 Nov 2026	37.06	-0.56%	19,355
3 Nov 2026	37.27	-0.69%	1,925
2 Nov 2026	37.53	-0.27%	16,745
30 Oct 2026	37.63	+3.49%	28,364
29 Oct 2026	36.36	-1.28%	7,330
28 Oct 2026	36.83	+3.78%	16,278
27 Oct 2026	35.49	+0.06%	17,399
26 Oct 2026	35.47	-0.20%	3,965
23 Oct 2026	35.54	+0.08%	3,159
22 Oct 2026	35.51	-1.39%	2,487
21 Oct 2026	36.01	-1.34%	15,263
20 Oct 2026	36.50	-1.19%	6,286
19 Oct 2026	36.94	-5.96%	5,918
16 Oct 2026	39.28	-0.83%	70,025
15 Oct 2026	39.61	-0.98%	72,207
14 Oct 2026	40.00	-1.11%	22,960
13 Oct 2026	40.45	+2.38%	7,246
12 Oct 2026	39.51	-1.62%	11,488
9 Oct 2026	40.16	-0.20%	13,393
8 Oct 2026	40.24	+0.10%	19,220
7 Oct 2026	40.20	-1.28%	11,487
6 Oct 2026	40.72	+0.92%	57,697
5 Oct 2026	40.35	-0.66%	55,004
2 Oct 2026	40.62	-1.43%	50,028
1 Oct 2026	41.21	+2.79%	670,550
30 Sep 2026	40.09	+0.48%	11,770
29 Sep 2026	39.90	-0.55%	1,706
28 Sep 2026	40.12	+0.48%	4,466
25 Sep 2026	39.93	+1.27%	1,507
24 Sep 2026	39.43	-2.23%	734
23 Sep 2026	40.33	0.00%	10,388
22 Sep 2026	40.33	+0.88%	5,367
21 Sep 2026	39.98	0.00%	26
18 Sep 2026	39.98	-0.05%	8,442
17 Sep 2026	40.00	+2.80%	12,586
16 Sep 2026	38.91	-1.74%	7,475
15 Sep 2026	39.60	+3.34%	11,035
14 Sep 2026	38.32	-3.67%	5,064
11 Sep 2026	39.78	-0.25%	7,040
10 Sep 2026	39.88	-2.71%	17,444
9 Sep 2026	40.99	+0.05%	14,495
8 Sep 2026	40.97	-0.51%	22,466
7 Sep 2026	41.18	+0.39%	107,689
4 Sep 2026	41.02	-2.19%	15,433
3 Sep 2026	41.94	+4.54%	29,996
2 Sep 2026	40.12	-0.69%	17,062
1 Sep 2026	40.40	+0.55%	8,058
31 Aug 2026	40.18	+0.02%	16,220
28 Aug 2026	40.17	-0.07%	7,731
27 Aug 2026	40.20	-0.02%	17,450
25 Aug 2026	40.21	-0.52%	23,411
24 Aug 2026	40.42	+0.40%	7,953
21 Aug 2026	40.26	-0.32%	38,873
20 Aug 2026	40.39	-0.05%	8,248

Closes are adjusted for splits and bonus issues, so an old close is comparable with a new one. Source: the exchange’s end-of-day prices, as of 13 Nov 2026.

Download every daily close

SMCPL daily prices, CSV

Columns: date, open, high, low, close_adjusted, volume. One row for each of the 2,194 sessions on file. The close is adjusted for splits and bonus issues. A blank is a value the exchange feed did not carry.