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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 19, 2025	284.25	282.95	282.95	287.1	281.3	98,870
November 18, 2025	290.2	284.7	284.7	290.95	280.45	157,307
November 17, 2025	285.4	290.2	290.2	298.5	285.4	383,539
November 14, 2025	289.7	285.3	285.3	289.7	282.7	116,099
November 13, 2025	288	290.4	290.4	293.6	286.15	200,238
November 12, 2025	302	287.9	287.9	302	280.95	597,208
November 11, 2025	292.8	291.25	291.25	298.6	288.25	613,631
November 10, 2025	305	292.9	292.9	328.9	286.25	8.63M
November 07, 2025	282.3	289.25	289.25	291	275.1	156,162
November 06, 2025	281.85	284.65	284.65	290	281.1	153,633
November 04, 2025	280.9	280.85	280.85	284.7	279.2	66,930
November 03, 2025	283.95	281.7	281.7	285.25	280.25	90,731
October 31, 2025	288.45	285.69	285.69	289.9	284.4	90,580
October 30, 2025	288.5	287.95	287.95	294.01	285.32	140,243
October 29, 2025	301.89	288.5	288.5	301.89	286	209,441
October 28, 2025	299.45	299.69	299.69	302.99	298.79	187,983
October 27, 2025	300	299.7	299.7	304.98	296.9	635,353
October 24, 2025	283.1	297.69	297.69	300.99	280.98	745,185
October 23, 2025	291.35	280.93	280.93	292.99	279.2	168,534
October 21, 2025	290.02	289.1	289.1	294	287.56	52,833
October 20, 2025	292.46	290.8	290.8	292.76	285.3	212,560
October 17, 2025	295	293.03	293.03	295	283.96	377,256
October 16, 2025	286.85	292.02	292.02	295	280.4	900,350
October 15, 2025	273.9	275.78	275.78	278.38	272.35	109,118
October 14, 2025	280.16	274.01	274.01	280.39	273.25	105,868
October 13, 2025	271	280.16	280.16	281.79	270.1	131,830
October 10, 2025	272.7	274.65	274.65	276.7	270.3	94,689
October 09, 2025	267	271.67	271.67	277.5	264.15	427,584
October 08, 2025	268.7	263.68	263.68	269.6	262.55	62,711
October 07, 2025	267.15	266.07	266.07	269.79	262.41	119,361
October 06, 2025	269.4	266.23	266.23	271.12	264.05	157,292
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

SMS Pharmaceuticals Limited (SMSPHARMA.NS) NSE