SMS Pharmaceuticals Limited (SMSPHARMA.NS) NSE
388.25
-4.5(-1.15%)
Currency In INR
- General
- Statistics
- Historical Data
- Profile
- Financials
388.25
-4.5(-1.15%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| April 02, 2026 | 385 | 388.25 | 388.25 | 391.15 | 370.25 | 383,881 |
| April 01, 2026 | 393.8 | 392.75 | 392.75 | 404.9 | 382.05 | 335,687 |
| March 30, 2026 | 384.6 | 374.85 | 374.85 | 392.15 | 371 | 384,053 |
| March 27, 2026 | 398.95 | 386.15 | 386.15 | 412.05 | 385 | 337,296 |
| March 25, 2026 | 395.5 | 404.55 | 404.55 | 413.8 | 394 | 653,043 |
| March 24, 2026 | 376.65 | 396 | 396 | 399.6 | 372.6 | 521,805 |
| March 23, 2026 | 376.4 | 368.75 | 368.75 | 384.95 | 365.2 | 278,527 |
| March 19, 2026 | 376.55 | 366.1 | 366.1 | 379 | 362.6 | 171,661 |
| March 18, 2026 | 375.1 | 382.25 | 382.25 | 387.2 | 373.9 | 224,016 |
| March 17, 2026 | 365.8 | 372.7 | 372.7 | 378.8 | 365.8 | 216,681 |
| March 16, 2026 | 370 | 366.15 | 366.15 | 379.9 | 356.2 | 422,637 |
| March 13, 2026 | 400 | 368.75 | 368.75 | 403 | 366.25 | 758,360 |
| March 12, 2026 | 410 | 405.2 | 405.2 | 419.9 | 401.1 | 379,999 |
| March 11, 2026 | 422 | 413.4 | 413.4 | 433.9 | 411.05 | 773,779 |
| March 10, 2026 | 387 | 420.3 | 420.3 | 423.9 | 385.65 | 1.37M |
| March 09, 2026 | 374.85 | 383.7 | 383.7 | 384.9 | 361.75 | 244,125 |
| March 06, 2026 | 386.05 | 375.75 | 375.75 | 388 | 374.05 | 148,524 |
| March 05, 2026 | 376 | 386.05 | 386.05 | 390 | 373.7 | 301,017 |
| March 02, 2026 | 372 | 370.45 | 370.45 | 376.4 | 361.1 | 468,984 |
| February 27, 2026 | 390 | 385.2 | 385.2 | 403 | 380.5 | 684,516 |
| February 26, 2026 | 378.5 | 389.4 | 389.4 | 394.25 | 378.5 | 543,419 |
| February 25, 2026 | 381.9 | 380.9 | 380.9 | 385.85 | 376.55 | 213,601 |
| February 24, 2026 | 375.2 | 380.8 | 380.8 | 386 | 368.05 | 272,572 |
| February 23, 2026 | 383.4 | 375.3 | 375.3 | 383.4 | 368.8 | 300,774 |
| February 20, 2026 | 360 | 372.45 | 0 | 387.5 | 354.7 | 1.29M |
| February 19, 2026 | 360.9 | 358 | 0 | 369 | 355.8 | 170,692 |
| February 18, 2026 | 367.5 | 369.7 | 0 | 375 | 358.95 | 568,415 |
| February 17, 2026 | 342.8 | 367.5 | 0 | 371.8 | 337 | 1.91M |
| February 16, 2026 | 335 | 340.2 | 0 | 344.9 | 331.55 | 192,264 |
| February 13, 2026 | 342 | 337.15 | 0 | 349.2 | 333.15 | 238,036 |
| February 12, 2026 | 320.2 | 350.8 | 0 | 353 | 317.1 | 2.18M |
| February 11, 2026 | 318.8 | 318.95 | 0 | 324.35 | 317.2 | 99,480 |
| February 10, 2026 | 322 | 318.5 | 0 | 323.85 | 317.1 | 109,102 |
| February 09, 2026 | 317.15 | 320.2 | 0 | 339 | 310 | 574,364 |
| February 06, 2026 | 320.75 | 318 | 0 | 328.4 | 315 | 170,797 |
| February 05, 2026 | 320.65 | 320.45 | 0 | 327 | 318.9 | 95,441 |
| February 04, 2026 | 316.2 | 322.25 | 0 | 324.65 | 311.6 | 130,960 |
| February 03, 2026 | 323 | 314.3 | 0 | 329.9 | 312.6 | 169,794 |
| February 02, 2026 | 314.95 | 315.1 | 0 | 319.9 | 307.8 | 148,395 |
| February 01, 2026 | 319.9 | 318.55 | 0 | 324.9 | 306.65 | 125,508 |
| January 30, 2026 | 304.85 | 316.6 | 0 | 330 | 304.85 | 350,133 |
| January 29, 2026 | 302 | 309.1 | 0 | 310 | 298.35 | 149,287 |
| January 28, 2026 | 299.55 | 303.05 | 0 | 306.8 | 299.55 | 138,199 |
| January 27, 2026 | 302 | 299.45 | 0 | 304.4 | 293.15 | 178,891 |
| January 23, 2026 | 302.5 | 304 | 0 | 310 | 299.3 | 206,623 |
| January 22, 2026 | 302 | 302.45 | 0 | 314.2 | 301.05 | 231,389 |
| January 21, 2026 | 304 | 298.45 | 0 | 311.85 | 296.85 | 416,717 |
| January 20, 2026 | 312.6 | 309.65 | 0 | 318.6 | 306.7 | 336,545 |
| January 19, 2026 | 331 | 314.3 | 0 | 332.3 | 312 | 505,029 |
| January 16, 2026 | 335 | 333.1 | 0 | 338.8 | 330.5 | 158,736 |
| January 14, 2026 | 335 | 337.25 | 0 | 343.15 | 335 | 174,624 |
| January 13, 2026 | 346.55 | 338.75 | 0 | 349.8 | 335.25 | 258,289 |
| January 12, 2026 | 338.9 | 346.55 | 0 | 348 | 334.4 | 432,126 |
| January 09, 2026 | 338 | 338.95 | 0 | 345.95 | 333.8 | 451,662 |
| January 08, 2026 | 340.3 | 343.4 | 0 | 360 | 338 | 898,954 |
| January 07, 2026 | 341.35 | 345 | 0 | 349 | 337.15 | 416,184 |
| January 06, 2026 | 337.95 | 343.05 | 0 | 347.9 | 326.5 | 628,417 |
| January 05, 2026 | 331.15 | 335.7 | 0 | 341.9 | 326.35 | 1.11M |
| January 02, 2026 | 313.45 | 326.25 | 0 | 330.7 | 311 | 429,968 |
| January 01, 2026 | 309.4 | 313.45 | 0 | 316.55 | 308.4 | 113,713 |