Smiths & Founders (India) Limited (BOM:513418)
India · Delayed Price · Currency is INR 11.62
+0.22 (1.93%)
At close: Sep 4, 2026
Smiths & Founders (India) Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2026 | 11.62 | 11.62 | 11.62 | 11.62 | 11.62 | 1.93% | 39,837 |
| Sep 3, 2026 | 11.32 | 11.40 | 11.31 | 11.40 | 11.40 | -1.21% | 38,158 |
| Sep 2, 2026 | 11.54 | 11.54 | 11.54 | 11.54 | 11.54 | -1.95% | 178 |
| Sep 1, 2026 | 11.77 | 11.77 | 11.77 | 11.77 | 11.77 | -2.00% | 12,495 |
| Aug 31, 2026 | 12.01 | 12.01 | 12.01 | 12.01 | 12.01 | -1.96% | 1,310 |
| Aug 28, 2026 | 12.50 | 12.70 | 12.25 | 12.25 | 12.25 | -2.00% | 16,362 |
| Aug 27, 2026 | 12.45 | 12.70 | 12.45 | 12.50 | 12.50 | -1.57% | 43,427 |
| Aug 26, 2026 | 12.22 | 12.70 | 12.22 | 12.70 | 12.70 | 1.93% | 25,731 |
| Aug 25, 2026 | 12.46 | 12.46 | 12.46 | 12.46 | 12.46 | -1.97% | 7,613 |
| Aug 24, 2026 | 12.94 | 12.94 | 12.69 | 12.71 | 12.71 | -1.78% | 21,548 |
| Aug 21, 2026 | 12.94 | 12.94 | 12.94 | 12.94 | 12.94 | -1.97% | 23,073 |
| Aug 20, 2026 | 13.20 | 13.20 | 13.20 | 13.20 | 13.20 | -1.93% | 14,739 |
| Aug 19, 2026 | 13.46 | 13.50 | 13.46 | 13.46 | 13.46 | -1.97% | 9,997 |
| Aug 18, 2026 | 14.28 | 14.28 | 13.73 | 13.73 | 13.73 | -1.93% | 36,142 |
| Aug 17, 2026 | 13.94 | 14.21 | 13.67 | 14.00 | 14.00 | 0.43% | 26,816 |
| Aug 14, 2026 | 14.21 | 14.21 | 13.94 | 13.94 | 13.94 | - | 121,976 |
| Aug 13, 2026 | 13.67 | 13.94 | 13.40 | 13.94 | 13.94 | 1.98% | 217,481 |
| Aug 12, 2026 | 13.67 | 13.67 | 13.67 | 13.67 | 13.67 | -1.94% | 57,373 |
| Aug 11, 2026 | 13.94 | 13.94 | 13.94 | 13.94 | 13.94 | -1.97% | 38,338 |
| Aug 10, 2026 | 14.80 | 14.80 | 14.22 | 14.22 | 14.22 | -2.00% | 116,709 |
| Aug 7, 2026 | 13.95 | 14.51 | 13.95 | 14.51 | 14.51 | 1.97% | 265,267 |
| Aug 6, 2026 | 14.23 | 14.23 | 14.23 | 14.23 | 14.23 | -2.00% | 54,122 |
| Aug 5, 2026 | 14.52 | 14.52 | 14.52 | 14.52 | 14.52 | -1.96% | 66,584 |
| Aug 4, 2026 | 16.10 | 16.10 | 14.63 | 14.81 | 14.81 | -3.77% | 304,278 |
| Aug 3, 2026 | 15.38 | 15.39 | 14.10 | 15.39 | 15.39 | 4.98% | 289,921 |
| Jul 31, 2026 | 14.45 | 14.66 | 14.03 | 14.66 | 14.66 | 4.94% | 461,326 |
| Jul 30, 2026 | 13.97 | 13.97 | 13.91 | 13.97 | 13.97 | 4.96% | 289,313 |
| Jul 29, 2026 | 13.31 | 13.31 | 12.93 | 13.31 | 13.31 | 4.97% | 652,085 |
| Jul 28, 2026 | 12.68 | 12.68 | 12.68 | 12.68 | 12.68 | 4.97% | 110,344 |
| Jul 27, 2026 | 12.08 | 12.08 | 11.74 | 12.08 | 12.08 | 4.95% | 382,962 |
| Jul 24, 2026 | 11.51 | 11.51 | 11.51 | 11.51 | 11.51 | 1.95% | 21,144 |
| Jul 23, 2026 | 11.29 | 11.29 | 11.29 | 11.29 | 11.29 | 1.99% | 18,539 |
| Jul 22, 2026 | 11.07 | 11.07 | 11.06 | 11.07 | 11.07 | 1.93% | 11,170 |
| Jul 21, 2026 | 10.86 | 10.86 | 10.86 | 10.86 | 10.86 | 1.97% | 20,089 |
| Jul 20, 2026 | 10.65 | 10.65 | 10.65 | 10.65 | 10.65 | 1.91% | 48,848 |
| Jul 17, 2026 | 10.45 | 10.45 | 10.45 | 10.45 | 10.45 | 1.95% | 12,043 |
| Jul 16, 2026 | 10.25 | 10.25 | 10.25 | 10.25 | 10.25 | 1.99% | 75,628 |
| Jul 15, 2026 | 10.05 | 10.05 | 10.05 | 10.05 | 10.05 | 1.93% | 209,950 |
| Jul 14, 2026 | 9.86 | 9.86 | 9.86 | 9.86 | 9.86 | 1.96% | 14,299 |
| Jul 13, 2026 | 9.67 | 9.67 | 9.67 | 9.67 | 9.67 | 1.90% | 23,456 |
| Jul 10, 2026 | 9.49 | 9.49 | 9.49 | 9.49 | 9.49 | 1.93% | 17,982 |
| Jul 9, 2026 | 8.95 | 9.31 | 8.95 | 9.31 | 9.31 | 1.97% | 93,256 |
| Jul 8, 2026 | 9.13 | 9.13 | 9.13 | 9.13 | 9.13 | -1.93% | 66,965 |
| Jul 7, 2026 | 9.50 | 9.50 | 9.31 | 9.31 | 9.31 | -2.00% | 20,896 |
| Jul 6, 2026 | 9.60 | 9.74 | 9.50 | 9.50 | 9.50 | -0.63% | 46,668 |
| Jul 3, 2026 | 9.57 | 9.57 | 9.56 | 9.56 | 9.56 | -1.95% | 96,990 |
| Jul 2, 2026 | 9.75 | 10.08 | 9.75 | 9.75 | 9.75 | -1.42% | 134,266 |
| Jul 1, 2026 | 9.89 | 9.89 | 9.89 | 9.89 | 9.89 | -1.98% | 78,104 |
| Jun 30, 2026 | 10.09 | 10.09 | 10.09 | 10.09 | 10.09 | -1.94% | 60,490 |
| Jun 29, 2026 | 10.29 | 10.29 | 10.29 | 10.29 | 10.29 | -1.91% | 11,525 |