SMS Pharmaceuticals Limited - SMSPHARMA.NS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 03, 2025	260	268.84	268.84	270	257.29	266,774
October 01, 2025	246.15	257.97	257.97	259.84	245.21	219,063
September 30, 2025	244	245.66	245.66	249.08	242.25	159,127
September 29, 2025	251.87	244.3	244.3	255	243.45	309,219
September 26, 2025	266.05	251.68	251.68	267.99	249.25	434,506
September 25, 2025	278	270.63	270.63	279.59	269.06	189,450
September 24, 2025	288.01	279.47	279.47	299	276.26	631,249
September 23, 2025	285.29	286.71	286.71	288.5	282.33	212,728
September 22, 2025	293.8	283.4	283.4	294.57	282	270,955
September 19, 2025	284.2	292.14	291.74	295.78	283.6	586,319
September 18, 2025	286.55	285.38	284.99	308.5	281.29	2.41M
September 17, 2025	287.99	284.74	284.35	289.93	283	183,060
September 16, 2025	292.8	285.5	285.11	294.9	282.38	306,100
September 15, 2025	293	291.96	291.56	298.1	287.77	687,585
September 12, 2025	296.9	291.27	291.27	297.93	289.1	2.5M
September 11, 2025	270.5	300.57	300.57	312.4	266.45	16.96M
September 10, 2025	251	268.03	268.03	272	250.61	1.13M
September 09, 2025	244.28	248.51	248.51	254	243.95	141,523
September 08, 2025	238.37	244.28	244.28	251	238	230,766
September 05, 2025	233.6	236.25	236.25	243.7	231	50,918
September 04, 2025	234.98	233.17	233.17	239	232.5	64,822
September 03, 2025	232.3	233.83	233.83	235.9	232.3	44,732
September 02, 2025	235.9	234.65	234.65	237.2	233.5	57,471
September 01, 2025	237.8	235.94	235.94	241.56	231.1	116,929
August 29, 2025	225.95	236.85	236.85	239.85	225.77	367,237
August 28, 2025	234	225.77	225.77	256	221.02	1.9M
August 26, 2025	234	231.41	231.41	234.4	229.56	30,487
August 25, 2025	237.35	234.41	234.41	239.79	233.12	44,251
August 22, 2025	243.29	237.35	237.35	243.29	236.5	23,053
August 21, 2025	236.22	240.84	240.84	242	236.22	34,303
August 20, 2025	239	238.72	238.72	242	236.14	50,101
August 19, 2025	235.9	238.74	238.74	241.62	233.5	42,335
August 18, 2025	237.1	235.9	235.9	238.39	233.48	32,507
August 14, 2025	234	234.72	234.72	235.5	232.66	19,435
August 13, 2025	229.97	233.77	233.77	239	229	103,239
August 12, 2025	232.1	229.97	229.97	233.2	228.27	21,905
August 11, 2025	225.45	229.62	229.62	234	218.61	157,978
August 08, 2025	215	224.31	224.31	226.6	213.61	92,715
August 07, 2025	212.5	214.97	214.97	219.58	207.99	95,517
August 06, 2025	219	214.71	214.71	223.29	212.6	62,768
August 05, 2025	226.05	221.18	221.18	228.53	217.8	94,116
August 04, 2025	228	227.37	227.37	231.01	226.05	32,762
August 01, 2025	234.3	228.91	228.91	235.09	227.71	41,606
July 31, 2025	234	234.3	234.3	237.8	225.15	80,069
July 30, 2025	237	237.05	237.05	240.95	236.2	28,783
July 29, 2025	240.4	237	237	240.4	234	46,938
July 28, 2025	235.05	240.65	240.65	242.8	232.55	83,081
July 25, 2025	240.2	237.15	237.15	241.1	235	27,770
July 24, 2025	243.8	238.75	238.75	244.8	238.2	74,390
July 23, 2025	242	242.2	242.2	244.65	241.6	41,897
July 22, 2025	248	243.5	243.5	250	243	54,232
July 21, 2025	253.4	248.4	248.4	254.05	247.65	82,685
July 18, 2025	249.4	251.55	251.55	258.7	248.1	255,772
July 17, 2025	248	247.9	247.9	250.9	245	80,901
July 16, 2025	246	245.3	245.3	252	244	135,118
July 15, 2025	238.8	244.4	244.4	248.7	238.6	159,053
July 14, 2025	238.6	237.3	237.3	238.6	234	30,628
July 11, 2025	236	237.15	237.15	239	234.8	45,445
July 10, 2025	237.45	236.45	236.45	238.9	235	41,353
July 09, 2025	238.4	237.45	237.45	240.6	236.2	66,407

SMS Pharmaceuticals Limited (SMSPHARMA.NS) NSE