SMS Lifesciences India Limited (SMSLIFE.NS) NSE

1,145.00

+33.6(+3.02%)

Updated at September 08 12:54PM

Currency In INR

Date Range:

DateOpenCloseAdj CloseHighLowVolume
September 05, 20251,102.81,111.41,111.41,128.31,100355
September 04, 20251,127.71,117.31,117.31,130.91,116.1298
September 03, 20251,154.61,114.91,114.91,154.61,106.1727
September 02, 20251,137.81,137.31,137.31,160.41,115813
September 01, 20251,1691,148.71,148.71,1691,127.7930
August 29, 20251,076.11,131.31,131.31,187.91,076.11,804
August 28, 20251,1081,095.21,095.21,1081,0851,684
August 26, 20251,1101,095.51,095.51,1101,094.91,203
August 25, 20251,1351,1131,1131,158.81,110348
August 22, 20251,165.71,150.31,150.31,166.31,130.1769
August 21, 20251,165.31,137.41,137.41,176.91,129.9784
August 20, 20251,111.11,127.11,127.11,2501,1027,917
August 19, 20251,086.91,0971,0971,099.91,0701,923
August 18, 20251,081.81,078.81,078.81,099.91,074.4596
August 14, 20251,0841,079.91,079.91,088.81,075613
August 13, 20251,108.51,084.71,084.71,126.91,0671,283
August 12, 20251,1251,1031,1031,154.91,0991,627
August 11, 20251,120.21,141.41,141.41,156.21,1151,898
August 08, 20251,130.41,137.31,137.31,159.41,130.4661
August 07, 20251,169.11,136.11,136.11,169.41,100.21,380
August 06, 20251,215.41,161.71,161.71,220.91,1533,968
August 05, 20251,126.91,211.41,211.41,305.41,119.836,935
August 04, 20251,092.61,097.31,097.31,1151,075.81,073
August 01, 20251,138.61,092.51,092.51,138.61,088.1912
July 31, 20251,1601,132.71,132.71,1601,118806
July 30, 20251,140.91,131.61,131.61,1681,108.24,482
July 29, 20251,140.61,1241,1241,157.91,081.14,318
July 28, 20251,166.31,136.41,136.41,1991,1302,563
July 25, 20251,204.31,187.51,187.51,2451,1662,464
July 24, 20251,1951,198.81,198.81,2001,1761,590
July 23, 20251,2351,199.21,199.21,256.91,188.13,240
July 22, 20251,204.91,228.11,228.11,249.41,2001,885
July 21, 20251,262.31,196.71,196.71,262.31,190.12,518
July 18, 20251,321.91,244.81,244.81,321.91,230.36,183
July 17, 20251,3101,311.41,311.41,374.81,30014,157
July 16, 20251,2361,299.81,299.81,376.61,164.3108,340
July 15, 20251,1521,147.21,147.21,179.91,0802,145
July 14, 20251,150.11,149.11,149.11,193.81,145461
July 11, 20251,194.81,157.11,157.11,194.81,139.7367
July 10, 20251,209.41,182.91,182.91,209.41,161.6244
July 09, 20251,207.31,211.21,211.21,2281,180496
July 08, 20251,141.61,2061,2061,214.91,141.6881
July 07, 20251,209.81,207.41,207.41,2141,180.4127
July 04, 20251,2221,209.71,209.71,2221,180.2397
July 03, 20251,213.11,175.41,175.41,213.11,150294
July 02, 20251,159.91,172.11,172.11,198.61,154.2591
July 01, 20251,197.31,2091,2091,216.91,174.2625
June 30, 20251,1781,215.81,215.81,229.51,174.61,362
June 27, 20251,206.71,172.21,172.21,229.91,151434
June 26, 20251,211.81,177.81,177.81,211.81,160.5300
June 25, 20251,210.11,202.71,202.71,210.11,185.41,101
June 24, 20251,186.91,210.11,210.11,229.91,166.2891
June 23, 20251,143.61,183.61,183.61,207.41,143.3722
June 20, 20251,120.31,135.81,135.81,138.81,110.7486
June 19, 20251,1641,107.21,107.21,1641,082.9790
June 18, 20251,112.51,127.91,127.91,161.21,111.1629
June 17, 20251,185.61,148.91,148.91,1871,113.3786
June 16, 20251,1501,177.81,177.81,194.81,1502,032
June 13, 20251,175.41,159.61,159.61,1991,1301,019
June 12, 20251,2121,183.51,183.51,2421,166.92,824
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved