Smiths & Founders (India) Limited (BOM:513418)
India · Delayed Price · Currency is INR 4.770
0.00 (0.00%)
At close: Dec 11, 2025
Smiths & Founders (India) Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 12, 2025 | 4.60 | 5.04 | 4.60 | 4.86 | 4.86 | 1.89% | 37,352 |
| Dec 11, 2025 | 4.65 | 4.89 | 4.65 | 4.77 | 4.77 | - | 10,089 |
| Dec 10, 2025 | 4.74 | 5.02 | 4.64 | 4.77 | 4.77 | 0.63% | 23,868 |
| Dec 9, 2025 | 4.90 | 4.94 | 4.64 | 4.74 | 4.74 | -1.25% | 1,220 |
| Dec 8, 2025 | 4.89 | 5.00 | 4.80 | 4.80 | 4.80 | -2.83% | 22,374 |
| Dec 5, 2025 | 4.80 | 5.01 | 4.80 | 4.94 | 4.94 | 0.20% | 2,454 |
| Dec 4, 2025 | 4.75 | 5.04 | 4.60 | 4.93 | 4.93 | 2.28% | 41,693 |
| Dec 3, 2025 | 4.86 | 5.10 | 4.82 | 4.82 | 4.82 | -3.60% | 33,883 |
| Dec 2, 2025 | 5.10 | 5.10 | 4.95 | 5.00 | 5.00 | -1.77% | 3,537 |
| Dec 1, 2025 | 4.80 | 5.20 | 4.80 | 5.09 | 5.09 | 3.04% | 4,842 |
| Nov 28, 2025 | 4.88 | 4.98 | 4.78 | 4.94 | 4.94 | 0.82% | 10,987 |
| Nov 27, 2025 | 5.15 | 5.20 | 4.85 | 4.90 | 4.90 | -1.01% | 11,455 |
| Nov 26, 2025 | 4.85 | 5.09 | 4.79 | 4.95 | 4.95 | 1.02% | 18,077 |
| Nov 25, 2025 | 5.00 | 5.13 | 4.85 | 4.90 | 4.90 | - | 16,191 |
| Nov 24, 2025 | 5.10 | 5.10 | 4.90 | 4.90 | 4.90 | 0.41% | 10,528 |
| Nov 21, 2025 | 4.95 | 5.05 | 4.80 | 4.88 | 4.88 | -1.81% | 7,440 |
| Nov 20, 2025 | 5.07 | 5.10 | 4.95 | 4.97 | 4.97 | -1.19% | 19,807 |
| Nov 19, 2025 | 5.00 | 5.15 | 4.90 | 5.03 | 5.03 | 0.20% | 11,517 |
| Nov 18, 2025 | 5.22 | 5.22 | 4.90 | 5.02 | 5.02 | -3.09% | 24,348 |
| Nov 17, 2025 | 5.25 | 5.25 | 5.15 | 5.18 | 5.18 | -0.19% | 3,572 |
| Nov 14, 2025 | 5.23 | 5.23 | 5.06 | 5.19 | 5.19 | -0.76% | 4,851 |
| Nov 13, 2025 | 5.30 | 5.35 | 5.16 | 5.23 | 5.23 | -1.13% | 8,647 |
| Nov 12, 2025 | 5.26 | 5.49 | 5.10 | 5.29 | 5.29 | 2.32% | 30,367 |
| Nov 11, 2025 | 5.24 | 5.24 | 5.07 | 5.17 | 5.17 | 0.78% | 5,748 |
| Nov 10, 2025 | 5.14 | 5.28 | 5.05 | 5.13 | 5.13 | 1.18% | 36,921 |
| Nov 7, 2025 | 5.00 | 5.25 | 5.00 | 5.07 | 5.07 | -0.20% | 26,684 |
| Nov 6, 2025 | 5.22 | 5.23 | 5.00 | 5.08 | 5.08 | -2.31% | 66,231 |
| Nov 4, 2025 | 5.13 | 5.34 | 5.13 | 5.20 | 5.20 | -1.89% | 8,168 |
| Nov 3, 2025 | 5.20 | 5.70 | 5.20 | 5.30 | 5.30 | -3.46% | 14,636 |
| Oct 31, 2025 | 5.25 | 5.54 | 5.25 | 5.49 | 5.49 | 0.92% | 9,439 |
| Oct 30, 2025 | 5.32 | 5.59 | 5.32 | 5.44 | 5.44 | 0.18% | 39,086 |
| Oct 29, 2025 | 5.50 | 5.64 | 5.27 | 5.43 | 5.43 | 1.31% | 29,698 |
| Oct 28, 2025 | 5.45 | 5.55 | 5.28 | 5.36 | 5.36 | -4.63% | 19,373 |
| Oct 27, 2025 | 5.76 | 5.76 | 5.35 | 5.62 | 5.62 | -0.71% | 26,844 |
| Oct 24, 2025 | 5.15 | 5.74 | 5.05 | 5.66 | 5.66 | 10.98% | 131,400 |
| Oct 23, 2025 | 5.15 | 5.15 | 5.10 | 5.10 | 5.10 | -1.35% | 16,060 |
| Oct 21, 2025 | 5.02 | 5.47 | 5.02 | 5.17 | 5.17 | 3.19% | 12,826 |
| Oct 20, 2025 | 5.25 | 5.25 | 4.80 | 5.01 | 5.01 | -1.38% | 25,147 |
| Oct 17, 2025 | 4.91 | 5.18 | 4.91 | 5.08 | 5.08 | 0.40% | 16,225 |
| Oct 16, 2025 | 4.93 | 5.40 | 4.93 | 5.06 | 5.06 | 0.80% | 37,123 |
| Oct 15, 2025 | 4.90 | 5.22 | 4.90 | 5.02 | 5.02 | -0.59% | 39,381 |
| Oct 14, 2025 | 5.17 | 5.23 | 5.02 | 5.05 | 5.05 | -0.39% | 21,015 |
| Oct 13, 2025 | 5.17 | 5.17 | 4.96 | 5.07 | 5.07 | - | 8,245 |
| Oct 10, 2025 | 5.09 | 5.09 | 4.81 | 5.07 | 5.07 | 1.20% | 25,704 |
| Oct 9, 2025 | 5.17 | 5.17 | 4.90 | 5.01 | 5.01 | -1.18% | 23,384 |
| Oct 8, 2025 | 5.01 | 5.20 | 5.01 | 5.07 | 5.07 | -1.17% | 35,553 |
| Oct 7, 2025 | 5.09 | 5.28 | 5.04 | 5.13 | 5.13 | 0.59% | 2,704 |
| Oct 6, 2025 | 5.10 | 5.29 | 5.04 | 5.10 | 5.10 | - | 25,948 |
| Oct 3, 2025 | 5.04 | 5.56 | 5.04 | 5.10 | 5.10 | -1.35% | 6,042 |
| Oct 1, 2025 | 5.19 | 5.19 | 5.00 | 5.17 | 5.17 | - | 20,521 |