Smiths & Founders (India) Limited (BOM:513418)
India · Delayed Price · Currency is INR 4.880
+0.070 (1.46%)
At close: Jan 20, 2026
Smiths & Founders (India) Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 23, 2026 | 4.95 | 5.20 | 4.83 | 4.94 | 4.94 | 1.86% | 39,898 |
| Jan 22, 2026 | 4.78 | 4.98 | 4.78 | 4.85 | 4.85 | -2.02% | 8,235 |
| Jan 21, 2026 | 4.74 | 4.98 | 4.74 | 4.95 | 4.95 | 1.43% | 1,854 |
| Jan 20, 2026 | 4.82 | 4.92 | 4.72 | 4.88 | 4.88 | 1.46% | 6,140 |
| Jan 19, 2026 | 4.95 | 4.95 | 4.75 | 4.81 | 4.81 | -0.82% | 18,872 |
| Jan 16, 2026 | 5.00 | 5.00 | 4.81 | 4.85 | 4.85 | -3.00% | 7,667 |
| Jan 14, 2026 | 4.96 | 5.00 | 4.94 | 5.00 | 5.00 | 0.81% | 6,927 |
| Jan 13, 2026 | 4.99 | 5.00 | 4.85 | 4.96 | 4.96 | - | 10,329 |
| Jan 12, 2026 | 4.87 | 5.14 | 4.87 | 4.96 | 4.96 | -0.60% | 8,708 |
| Jan 9, 2026 | 5.04 | 5.18 | 4.92 | 4.99 | 4.99 | -0.99% | 33,905 |
| Jan 8, 2026 | 5.00 | 5.10 | 4.96 | 5.04 | 5.04 | -0.20% | 3,108 |
| Jan 7, 2026 | 5.00 | 5.35 | 5.00 | 5.05 | 5.05 | 0.40% | 6,199 |
| Jan 6, 2026 | 4.92 | 5.13 | 4.92 | 5.03 | 5.03 | -0.40% | 6,342 |
| Jan 5, 2026 | 5.17 | 5.20 | 4.95 | 5.05 | 5.05 | -2.32% | 7,153 |
| Jan 2, 2026 | 5.00 | 5.24 | 4.91 | 5.17 | 5.17 | 0.58% | 19,720 |
| Jan 1, 2026 | 5.00 | 5.14 | 4.85 | 5.14 | 5.14 | 2.39% | 2,442 |
| Dec 31, 2025 | 5.05 | 5.20 | 4.96 | 5.02 | 5.02 | -0.59% | 4,581 |
| Dec 30, 2025 | 5.25 | 5.25 | 4.80 | 5.05 | 5.05 | 0.20% | 37,285 |
| Dec 29, 2025 | 4.85 | 5.07 | 4.83 | 5.04 | 5.04 | - | 54,871 |
| Dec 26, 2025 | 4.77 | 5.18 | 4.77 | 5.04 | 5.04 | 3.49% | 38,257 |
| Dec 24, 2025 | 4.76 | 5.04 | 4.76 | 4.87 | 4.87 | -1.81% | 69,583 |
| Dec 23, 2025 | 4.76 | 5.00 | 4.76 | 4.96 | 4.96 | 2.06% | 6,053 |
| Dec 22, 2025 | 4.97 | 5.07 | 4.85 | 4.86 | 4.86 | -2.21% | 19,738 |
| Dec 19, 2025 | 4.86 | 5.04 | 4.85 | 4.97 | 4.97 | 2.26% | 21,454 |
| Dec 18, 2025 | 4.80 | 4.99 | 4.80 | 4.86 | 4.86 | -1.42% | 9,666 |
| Dec 17, 2025 | 4.98 | 5.04 | 4.82 | 4.93 | 4.93 | -0.80% | 12,484 |
| Dec 16, 2025 | 4.93 | 5.04 | 4.83 | 4.97 | 4.97 | 0.61% | 12,242 |
| Dec 15, 2025 | 4.94 | 5.02 | 4.74 | 4.94 | 4.94 | 1.65% | 14,143 |
| 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 |