Smiths & Founders (India) Limited (BOM:513418)
India · Delayed Price · Currency is INR 5.16
+0.24 (4.88%)
At close: Jun 2, 2026
Smiths & Founders (India) Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 2, 2026 | 4.99 | 5.16 | 4.97 | 5.16 | 5.16 | 4.88% | 49,093 |
| Jun 1, 2026 | 4.73 | 4.92 | 4.69 | 4.92 | 4.92 | 4.90% | 36,207 |
| May 29, 2026 | 4.60 | 4.74 | 4.52 | 4.69 | 4.69 | 1.08% | 3,677 |
| May 27, 2026 | 4.60 | 4.74 | 4.43 | 4.64 | 4.64 | 0.87% | 20,595 |
| May 26, 2026 | 4.81 | 4.81 | 4.48 | 4.60 | 4.60 | -2.13% | 37,781 |
| May 25, 2026 | 4.88 | 4.90 | 4.65 | 4.70 | 4.70 | -1.88% | 6,218 |
| May 22, 2026 | 4.58 | 4.86 | 4.58 | 4.79 | 4.79 | 0.21% | 2,087 |
| May 21, 2026 | 4.85 | 4.85 | 4.57 | 4.78 | 4.78 | 0.63% | 11,070 |
| May 20, 2026 | 4.54 | 4.79 | 4.47 | 4.75 | 4.75 | 1.28% | 10,665 |
| May 19, 2026 | 4.59 | 4.74 | 4.44 | 4.69 | 4.69 | 3.53% | 7,509 |
| May 18, 2026 | 4.44 | 4.60 | 4.27 | 4.53 | 4.53 | 1.34% | 4,456 |
| May 15, 2026 | 4.70 | 4.72 | 4.43 | 4.47 | 4.47 | -4.08% | 36,854 |
| May 14, 2026 | 4.98 | 4.98 | 4.66 | 4.66 | 4.66 | -4.12% | 14,960 |
| May 13, 2026 | 4.59 | 4.99 | 4.59 | 4.86 | 4.86 | 2.10% | 20,516 |
| May 12, 2026 | 5.01 | 5.01 | 4.76 | 4.76 | 4.76 | -4.99% | 10,384 |
| May 11, 2026 | 5.23 | 5.23 | 4.85 | 5.01 | 5.01 | -1.38% | 9,674 |
| May 8, 2026 | 4.98 | 5.10 | 4.89 | 5.08 | 5.08 | 3.67% | 9,905 |
| May 7, 2026 | 5.04 | 5.14 | 4.85 | 4.90 | 4.90 | -2.20% | 12,054 |
| May 6, 2026 | 5.15 | 5.22 | 4.96 | 5.01 | 5.01 | -2.91% | 7,225 |
| May 5, 2026 | 5.10 | 5.24 | 4.85 | 5.16 | 5.16 | 2.38% | 9,551 |
| May 4, 2026 | 4.99 | 5.05 | 4.88 | 5.04 | 5.04 | 1.00% | 2,929 |
| Apr 30, 2026 | 4.97 | 5.04 | 4.68 | 4.99 | 4.99 | 2.67% | 6,080 |
| Apr 29, 2026 | 5.00 | 5.12 | 4.86 | 4.86 | 4.86 | -2.80% | 9,890 |
| Apr 28, 2026 | 5.05 | 5.05 | 4.90 | 5.00 | 5.00 | -1.38% | 13,698 |
| Apr 27, 2026 | 4.78 | 5.07 | 4.66 | 5.07 | 5.07 | 4.97% | 15,929 |
| Apr 24, 2026 | 4.85 | 4.85 | 4.70 | 4.83 | 4.83 | -2.23% | 10,948 |
| Apr 23, 2026 | 5.17 | 5.17 | 4.92 | 4.94 | 4.94 | -4.45% | 21,006 |
| Apr 22, 2026 | 5.13 | 5.33 | 4.87 | 5.17 | 5.17 | 1.17% | 17,029 |
| Apr 21, 2026 | 4.80 | 5.13 | 4.80 | 5.11 | 5.11 | 4.50% | 31,595 |
| Apr 20, 2026 | 5.11 | 5.18 | 4.86 | 4.89 | 4.89 | -4.31% | 21,157 |
| Apr 17, 2026 | 4.93 | 5.17 | 4.90 | 5.11 | 5.11 | 3.65% | 62,520 |
| Apr 16, 2026 | 4.70 | 4.93 | 4.70 | 4.93 | 4.93 | 4.89% | 18,408 |
| Apr 15, 2026 | 4.48 | 4.70 | 4.34 | 4.70 | 4.70 | 4.91% | 16,208 |
| Apr 13, 2026 | 4.30 | 4.53 | 4.30 | 4.48 | 4.48 | - | 4,923 |
| Apr 10, 2026 | 4.55 | 4.55 | 4.27 | 4.48 | 4.48 | 0.67% | 4,351 |
| Apr 9, 2026 | 4.36 | 4.48 | 4.25 | 4.45 | 4.45 | 3.01% | 8,105 |
| Apr 8, 2026 | 4.10 | 4.32 | 4.10 | 4.32 | 4.32 | 4.85% | 10,846 |
| Apr 7, 2026 | 4.02 | 4.30 | 4.02 | 4.12 | 4.12 | -1.90% | 7,551 |
| Apr 6, 2026 | 4.05 | 4.24 | 4.00 | 4.20 | 4.20 | 2.44% | 12,568 |
| Apr 2, 2026 | 3.95 | 4.17 | 3.95 | 4.10 | 4.10 | 0.74% | 10,540 |
| Apr 1, 2026 | 3.85 | 4.08 | 3.85 | 4.07 | 4.07 | 4.09% | 1,634 |
| Mar 30, 2026 | 3.86 | 4.00 | 3.80 | 3.91 | 3.91 | -1.76% | 43,831 |
| Mar 27, 2026 | 3.99 | 4.00 | 3.85 | 3.98 | 3.98 | -0.25% | 29,180 |
| Mar 25, 2026 | 3.96 | 4.09 | 3.93 | 3.99 | 3.99 | 0.76% | 59,595 |
| Mar 24, 2026 | 4.08 | 4.08 | 3.91 | 3.96 | 3.96 | - | 47,042 |
| Mar 23, 2026 | 4.10 | 4.10 | 3.91 | 3.96 | 3.96 | -3.41% | 19,193 |
| Mar 20, 2026 | 4.06 | 4.33 | 4.06 | 4.10 | 4.10 | -2.61% | 106,431 |
| Mar 19, 2026 | 4.35 | 4.39 | 4.21 | 4.21 | 4.21 | -3.22% | 85,502 |
| Mar 18, 2026 | 4.38 | 4.57 | 4.21 | 4.35 | 4.35 | -0.68% | 103,528 |
| Mar 17, 2026 | 4.59 | 4.73 | 4.37 | 4.38 | 4.38 | -4.37% | 110,275 |