Smiths & Founders (India) Limited (BOM:513418)
India · Delayed Price · Currency is INR 5.10
-0.07 (-1.35%)
At close: Oct 3, 2025
Smiths & Founders (India) Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Sep 30, 2025 | 5.58 | 5.58 | 5.15 | 5.17 | 5.17 | 0.39% | 21,795 |
| Sep 29, 2025 | 5.25 | 5.35 | 5.11 | 5.15 | 5.15 | -1.90% | 2,781 |
| Sep 26, 2025 | 5.35 | 5.35 | 5.16 | 5.25 | 5.25 | -1.50% | 5,051 |
| Sep 25, 2025 | 5.25 | 5.55 | 5.16 | 5.33 | 5.33 | -2.91% | 16,632 |
| Sep 24, 2025 | 5.56 | 5.56 | 5.31 | 5.49 | 5.49 | 3.98% | 14,147 |
| Sep 23, 2025 | 5.40 | 5.68 | 5.25 | 5.28 | 5.28 | -3.47% | 14,001 |
| Sep 22, 2025 | 5.86 | 5.86 | 5.38 | 5.47 | 5.47 | -3.53% | 18,631 |
| Sep 19, 2025 | 5.55 | 5.69 | 5.40 | 5.67 | 5.67 | 2.16% | 7,513 |
| Sep 18, 2025 | 5.76 | 5.80 | 5.51 | 5.55 | 5.55 | -1.77% | 22,457 |
| Sep 17, 2025 | 5.91 | 5.91 | 5.60 | 5.65 | 5.65 | -1.74% | 9,322 |
| Sep 16, 2025 | 5.67 | 5.87 | 5.67 | 5.75 | 5.75 | 1.59% | 16,224 |
| Sep 15, 2025 | 5.64 | 6.00 | 5.52 | 5.66 | 5.66 | -3.58% | 22,947 |
| 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 |