Smiths & Founders (India) Limited (BOM:513418)
India · Delayed Price · Currency is INR 8.88
-0.05 (-0.56%)
At close: Oct 22, 2026
Smiths & Founders (India) Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 22, 2026 | 8.93 | 9.28 | 8.85 | 8.88 | 8.88 | -0.56% | 15,208 |
| Oct 21, 2026 | 9.00 | 9.40 | 8.90 | 8.93 | 8.93 | -0.78% | 31,071 |
| Oct 19, 2026 | 8.85 | 9.45 | 8.85 | 9.00 | 9.00 | - | 11,401 |
| Oct 16, 2026 | 8.99 | 9.42 | 8.83 | 9.00 | 9.00 | - | 25,525 |
| Oct 15, 2026 | 9.00 | 9.30 | 8.88 | 9.00 | 9.00 | -3.12% | 5,427 |
| Oct 14, 2026 | 8.65 | 9.40 | 8.65 | 9.29 | 9.29 | 2.65% | 8,105 |
| Oct 13, 2026 | 8.52 | 9.15 | 8.52 | 9.05 | 9.05 | 3.55% | 18,881 |
| Oct 12, 2026 | 8.84 | 9.07 | 8.53 | 8.74 | 8.74 | -1.13% | 10,118 |
| Oct 9, 2026 | 8.99 | 9.10 | 8.55 | 8.84 | 8.84 | 0.34% | 13,660 |
| Oct 8, 2026 | 9.25 | 9.55 | 8.66 | 8.81 | 8.81 | -3.19% | 18,918 |
| Oct 7, 2026 | 8.63 | 9.13 | 8.63 | 9.10 | 9.10 | 4.60% | 33,510 |
| Oct 6, 2026 | 8.70 | 8.91 | 8.53 | 8.70 | 8.70 | - | 20,065 |
| Oct 5, 2026 | 8.91 | 9.28 | 8.55 | 8.70 | 8.70 | -2.36% | 43,728 |
| Oct 1, 2026 | 8.94 | 9.29 | 8.66 | 8.91 | 8.91 | 0.34% | 28,766 |
| Sep 30, 2026 | 9.01 | 9.45 | 8.56 | 8.88 | 8.88 | -1.44% | 163,175 |
| Sep 29, 2026 | 8.90 | 9.16 | 8.74 | 9.01 | 9.01 | 1.24% | 2,468 |
| Sep 28, 2026 | 8.42 | 8.92 | 8.12 | 8.90 | 8.90 | 4.71% | 97,562 |
| Sep 25, 2026 | 8.55 | 9.08 | 8.48 | 8.50 | 8.50 | -4.71% | 90,103 |
| Sep 24, 2026 | 8.67 | 9.10 | 8.67 | 8.92 | 8.92 | 0.79% | 18,172 |
| Sep 23, 2026 | 9.43 | 9.67 | 8.75 | 8.85 | 8.85 | -3.91% | 76,278 |
| Sep 22, 2026 | 8.41 | 9.29 | 8.41 | 9.21 | 9.21 | 4.07% | 222,595 |
| Sep 21, 2026 | 9.70 | 9.70 | 8.80 | 8.85 | 8.85 | -4.43% | 74,575 |
| Sep 18, 2026 | 9.73 | 9.73 | 9.26 | 9.26 | 9.26 | -4.93% | 23,083 |
| Sep 17, 2026 | 9.74 | 10.74 | 9.74 | 9.74 | 9.74 | -4.98% | 29,287 |
| Sep 16, 2026 | 10.25 | 10.25 | 10.25 | 10.25 | 10.25 | -4.92% | 9,054 |
| Sep 15, 2026 | 10.22 | 11.16 | 10.10 | 10.78 | 10.78 | 1.41% | 191,690 |
| Sep 11, 2026 | 10.53 | 10.63 | 10.53 | 10.63 | 10.63 | -1.02% | 67,778 |
| Sep 10, 2026 | 10.74 | 10.74 | 10.74 | 10.74 | 10.74 | -1.92% | 38,010 |
| Sep 9, 2026 | 11.00 | 11.00 | 10.95 | 10.95 | 10.95 | -1.97% | 11,704 |
| Sep 8, 2026 | 11.30 | 11.50 | 11.17 | 11.17 | 11.17 | -1.93% | 22,519 |
| Sep 7, 2026 | 11.85 | 11.85 | 11.39 | 11.39 | 11.39 | -1.98% | 79,735 |
| 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 |