Smiths & Founders (India) Limited (BOM:513418)
India · Delayed Price · Currency is INR 5.87
+0.02 (0.34%)
At close: Sep 12, 2025
Smiths & Founders (India) Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 12, 2025 | 5.62 | 6.04 | 5.41 | 5.87 | 5.87 | 0.34% | 18,307 |
| Sep 11, 2025 | 5.80 | 5.89 | 5.61 | 5.85 | 5.85 | 0.69% | 9,693 |
| Sep 10, 2025 | 5.58 | 6.04 | 5.57 | 5.81 | 5.81 | -0.51% | 17,689 |
| Sep 9, 2025 | 5.87 | 5.95 | 5.57 | 5.84 | 5.84 | -1.18% | 4,866 |
| Sep 8, 2025 | 5.88 | 6.29 | 5.83 | 5.91 | 5.91 | 3.14% | 34,167 |
| Sep 5, 2025 | 5.62 | 6.24 | 5.37 | 5.73 | 5.73 | 3.99% | 63,296 |
| Sep 4, 2025 | 5.59 | 5.85 | 5.46 | 5.51 | 5.51 | -1.96% | 9,771 |
| Sep 3, 2025 | 5.76 | 5.83 | 5.42 | 5.62 | 5.62 | -2.43% | 13,079 |
| Sep 2, 2025 | 5.93 | 5.93 | 5.49 | 5.76 | 5.76 | 0.17% | 29,044 |
| Sep 1, 2025 | 5.56 | 5.86 | 5.56 | 5.75 | 5.75 | 4.74% | 40,518 |
| Aug 29, 2025 | 5.35 | 5.57 | 5.22 | 5.49 | 5.49 | 5.58% | 21,882 |
| Aug 28, 2025 | 5.22 | 5.23 | 5.16 | 5.20 | 5.20 | -0.38% | 1,389 |
| Aug 26, 2025 | 5.57 | 5.57 | 5.10 | 5.22 | 5.22 | -6.28% | 19,420 |
| Aug 25, 2025 | 6.00 | 6.00 | 5.46 | 5.57 | 5.57 | 6.50% | 64,478 |
| Aug 22, 2025 | 5.13 | 5.31 | 4.91 | 5.23 | 5.23 | 1.95% | 29,115 |
| Aug 21, 2025 | 5.13 | 5.28 | 5.00 | 5.13 | 5.13 | 0.39% | 4,775 |
| Aug 20, 2025 | 4.95 | 5.15 | 4.95 | 5.11 | 5.11 | 2.00% | 6,420 |
| Aug 19, 2025 | 5.04 | 5.15 | 4.95 | 5.01 | 5.01 | -0.60% | 6,898 |
| Aug 18, 2025 | 4.93 | 5.09 | 4.93 | 5.04 | 5.04 | 0.60% | 8,994 |
| Aug 14, 2025 | 5.19 | 5.19 | 4.95 | 5.01 | 5.01 | -1.38% | 14,136 |
| Aug 13, 2025 | 5.06 | 5.25 | 5.06 | 5.08 | 5.08 | -0.78% | 12,033 |
| Aug 12, 2025 | 5.04 | 5.19 | 5.04 | 5.12 | 5.12 | -0.78% | 8,582 |
| Aug 11, 2025 | 5.04 | 5.20 | 4.85 | 5.16 | 5.16 | 3.41% | 31,529 |
| Aug 8, 2025 | 5.24 | 5.24 | 4.87 | 4.99 | 4.99 | -0.99% | 4,907 |
| Aug 7, 2025 | 4.76 | 5.12 | 4.76 | 5.04 | 5.04 | 0.80% | 16,581 |
| Aug 6, 2025 | 5.06 | 5.15 | 4.81 | 5.00 | 5.00 | -0.79% | 11,538 |
| Aug 5, 2025 | 5.07 | 5.28 | 5.00 | 5.04 | 5.04 | -1.56% | 10,914 |
| Aug 4, 2025 | 5.40 | 5.40 | 5.10 | 5.12 | 5.12 | -4.66% | 21,547 |
| Aug 1, 2025 | 5.59 | 5.79 | 5.25 | 5.37 | 5.37 | -2.89% | 20,025 |
| Jul 31, 2025 | 5.12 | 6.14 | 5.03 | 5.53 | 5.53 | 8.01% | 132,433 |
| Jul 30, 2025 | 5.35 | 5.35 | 5.10 | 5.12 | 5.12 | -0.19% | 5,009 |
| Jul 29, 2025 | 5.03 | 5.17 | 5.03 | 5.13 | 5.13 | 0.98% | 6,234 |
| Jul 28, 2025 | 5.19 | 5.30 | 5.05 | 5.08 | 5.08 | - | 30,071 |
| Jul 25, 2025 | 5.09 | 5.15 | 5.00 | 5.08 | 5.08 | -0.20% | 8,993 |
| Jul 24, 2025 | 5.29 | 5.29 | 5.01 | 5.09 | 5.09 | 0.39% | 12,964 |
| Jul 23, 2025 | 5.19 | 5.34 | 4.92 | 5.07 | 5.07 | 1.00% | 30,288 |
| Jul 22, 2025 | 5.08 | 5.26 | 5.00 | 5.02 | 5.02 | -1.18% | 18,187 |
| Jul 21, 2025 | 5.17 | 5.49 | 5.05 | 5.08 | 5.08 | -1.36% | 50,252 |
| Jul 18, 2025 | 5.54 | 5.54 | 5.10 | 5.15 | 5.15 | -4.63% | 19,591 |
| Jul 17, 2025 | 5.27 | 5.42 | 5.18 | 5.40 | 5.40 | 2.86% | 16,675 |
| Jul 16, 2025 | 5.29 | 5.30 | 5.17 | 5.25 | 5.25 | - | 5,479 |
| Jul 15, 2025 | 5.57 | 5.57 | 5.14 | 5.25 | 5.25 | -1.13% | 15,137 |
| Jul 14, 2025 | 5.19 | 5.63 | 5.19 | 5.31 | 5.31 | 1.14% | 13,303 |
| Jul 11, 2025 | 5.24 | 5.40 | 5.15 | 5.25 | 5.25 | 1.94% | 16,933 |
| Jul 10, 2025 | 5.20 | 5.25 | 5.10 | 5.15 | 5.15 | -0.96% | 16,640 |
| Jul 9, 2025 | 5.33 | 5.33 | 5.18 | 5.20 | 5.20 | -1.52% | 12,067 |
| Jul 8, 2025 | 5.10 | 5.35 | 5.08 | 5.28 | 5.28 | -0.56% | 5,173 |
| Jul 7, 2025 | 5.25 | 5.46 | 5.20 | 5.31 | 5.31 | -0.93% | 13,457 |
| Jul 4, 2025 | 5.49 | 5.49 | 5.31 | 5.36 | 5.36 | 1.13% | 8,625 |
| Jul 3, 2025 | 5.20 | 5.35 | 5.20 | 5.30 | 5.30 | -0.56% | 14,598 |