SMS Lifesciences India Limited (SMSLIFE.NS) NSE
1,299.00
+10.5(+0.81%)
Currency In INR
- General
- Statistics
- Historical Data
- Profile
- Financials
1,299.00
+10.5(+0.81%)
Currency In INR
If you invested ₹1000 in SMS Lifesciences India Limited (SMSLIFE.NS) since IPO date, it would be worth ₹9,758.11 as of June 02, 2026, based on a reinvested dividends scenario. Over the same period, a ₹1000 investment made 5 years ago would be worth ₹2,192.96, while ₹1000 invested 1 year ago would be worth ₹1,005.98. This corresponds to total returns of 875.81%, 119.3%, 0.6%, respectively, with annualized returns of 29.56%, 17%, 0.6%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| April 09, 2026 | 1,272.4 | 1,275.4 | 1,275.4 | 1,275.4 | 1,272.4 | 21 |
| April 08, 2026 | 1,301.5 | 1,299.1 | 1,299.1 | 1,301.5 | 1,280.5 | 1,080 |
| April 07, 2026 | 1,286.5 | 1,288.5 | 1,288.5 | 1,295 | 1,245.1 | 1,316 |
| April 06, 2026 | 1,257.7 | 1,286.5 | 1,286.5 | 1,295 | 1,239.9 | 1,071 |
| April 02, 2026 | 1,197.6 | 1,287.7 | 1,287.7 | 1,290 | 1,197.6 | 603 |
| April 01, 2026 | 1,210.5 | 1,253.8 | 1,253.8 | 1,253.8 | 1,196.7 | 498 |
| March 30, 2026 | 1,243.1 | 1,194.1 | 1,194.1 | 1,244 | 1,181 | 477 |
| March 27, 2026 | -1 | -1 | 1,243.1 | -1 | -1 | 0 |
| March 25, 2026 | 1,298.9 | 1,250.4 | 1,250.4 | 1,298.9 | 1,232 | 1,491 |
| March 24, 2026 | 1,255 | 1,275 | 1,275 | 1,284 | 1,217.3 | 527 |
| March 23, 2026 | 1,226.4 | 1,224.7 | 1,224.7 | 1,294 | 1,203.3 | 832 |
| March 20, 2026 | -1 | -1 | 1,246 | -1 | -1 | 0 |
| March 19, 2026 | 1,259.9 | 1,265.2 | 1,265.2 | 1,270 | 1,241 | 382 |
| March 18, 2026 | 1,230.7 | 1,252.2 | 1,252.2 | 1,288.5 | 1,230.7 | 2,237 |
| March 17, 2026 | 1,332.4 | 1,240.4 | 1,240.4 | 1,332.4 | 1,230.7 | 604 |
| March 16, 2026 | 1,263 | 1,280.6 | 1,280.6 | 1,289.9 | 1,205 | 860 |
| March 13, 2026 | 1,262 | 1,254.2 | 1,254.2 | 1,294.3 | 1,250.1 | 602 |
| March 12, 2026 | 1,275 | 1,286.4 | 1,262 | 1,286.4 | 1,275 | 3 |
| March 11, 2026 | 1,335 | 1,287.9 | 1,287.9 | 1,336 | 1,270 | 1,006 |
| March 10, 2026 | 1,272.1 | 1,273.1 | 1,273.1 | 1,316.3 | 1,272.1 | 2,125 |
| March 09, 2026 | 1,250 | 1,278.4 | 1,278.4 | 1,300 | 1,250 | 541 |
| March 06, 2026 | 1,305.8 | 1,263 | 1,263 | 1,305.8 | 1,261.4 | 152 |
| March 05, 2026 | 1,294.9 | 1,299.3 | 1,299.3 | 1,311.6 | 1,282.5 | 1,864 |
| March 04, 2026 | -1 | -1 | 1,281.2 | -1 | -1 | 0 |
| March 02, 2026 | 1,260.3 | 1,253.3 | 1,253.3 | 1,296 | 1,245.5 | 92 |
| February 27, 2026 | 1,319 | 1,260.3 | 1,260.3 | 1,319 | 1,260 | 693 |
| February 26, 2026 | 1,255 | 1,312.5 | 1,312.5 | 1,320 | 1,255 | 341 |
| February 25, 2026 | 1,241.5 | 1,257.5 | 1,257.5 | 1,279 | 1,241.5 | 330 |
| February 24, 2026 | 1,331 | 1,266.8 | 1,266.8 | 1,331 | 1,266.8 | 471 |
| February 23, 2026 | 1,275.6 | 1,272.8 | 1,272.8 | 1,300 | 1,266.1 | 218 |
| February 20, 2026 | 1,260.1 | 1,260.1 | 1,300 | 1,260.1 | 1,260.1 | 7 |
| February 19, 2026 | 1,325.8 | 1,288.1 | 1,288.1 | 1,325.8 | 1,287 | 3,149 |
| February 18, 2026 | 1,291 | 1,293.5 | 1,293.5 | 1,300 | 1,290 | 502 |
| February 17, 2026 | 1,286.1 | 1,292.8 | 1,292.8 | 1,293 | 1,260 | 259 |
| February 16, 2026 | 1,300 | 1,292.5 | 1,292.5 | 1,300 | 1,285 | 331 |
| February 13, 2026 | 1,280 | 1,300 | 1,300 | 1,300 | 1,231 | 357 |
| February 12, 2026 | 1,275 | 1,281.9 | 1,281.9 | 1,313.8 | 1,255 | 991 |
| February 11, 2026 | 1,300 | 1,271.2 | 1,271.2 | 1,326 | 1,262.7 | 401 |
| February 10, 2026 | 1,329.9 | 1,300 | 1,300 | 1,330 | 1,300 | 3,561 |
| February 09, 2026 | 1,270 | 1,299.7 | 1,299.7 | 1,333 | 1,270 | 371 |
| February 06, 2026 | 1,259.4 | 1,270 | 1,270 | 1,290 | 1,259.4 | 222 |
| February 05, 2026 | 1,255 | 1,259.4 | 1,259.4 | 1,284.9 | 1,227.1 | 297 |
| February 04, 2026 | 1,248.7 | 1,287.8 | 1,287.8 | 1,295.9 | 1,225 | 236 |
| February 03, 2026 | 1,263.6 | 1,255 | 1,255 | 1,298 | 1,254 | 164 |
| February 02, 2026 | 1,260 | 1,263.6 | 1,263.6 | 1,280 | 1,249.8 | 255 |
| February 01, 2026 | 1,188.5 | 1,239.4 | 1,239.4 | 1,241.7 | 1,188.5 | 1,241 |
| January 30, 2026 | 1,091.6 | 1,182.6 | 1,182.6 | 1,182.8 | 1,091.1 | 1,786 |
| January 29, 2026 | 1,150 | 1,126.5 | 1,126.5 | 1,168.9 | 1,116 | 472 |
| January 28, 2026 | 1,148 | 1,146 | 1,146 | 1,180 | 1,115 | 841 |
| January 27, 2026 | 1,190 | 1,153.8 | 1,153.8 | 1,199.2 | 1,125.1 | 246 |
| January 23, 2026 | 1,191.6 | 1,165.6 | 1,165.6 | 1,200 | 1,160 | 1,828 |
| January 22, 2026 | 1,229.9 | 1,191.6 | 1,191.6 | 1,249.8 | 1,180 | 2,356 |
| January 21, 2026 | 1,201.2 | 1,234.6 | 1,234.6 | 1,260 | 1,201.2 | 223 |
| January 20, 2026 | 1,252.6 | 1,252.7 | 1,252.7 | 1,254 | 1,220.1 | 554 |
| January 19, 2026 | 1,268 | 1,258.8 | 1,258.8 | 1,268 | 1,256 | 78 |
| January 16, 2026 | 1,247.9 | 1,268 | 1,268 | 1,340 | 1,247.9 | 130 |
| January 14, 2026 | 1,295 | 1,288.5 | 1,288.5 | 1,295 | 1,288.5 | 28 |
| January 13, 2026 | 1,299 | 1,291.6 | 1,291.6 | 1,299 | 1,265.1 | 75 |
| January 12, 2026 | 1,299.9 | 1,299 | 1,299 | 1,299.9 | 1,250 | 50 |
| January 09, 2026 | 1,300.1 | 1,293.5 | 1,293.5 | 1,300.1 | 1,271.3 | 53 |