Smiths & Founders (India) Limited (BOM:513418)
India · Delayed Price · Currency is INR 8.91
+0.03 (0.34%)
At close: Oct 1, 2026
Smiths & Founders (India) Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |