Smiths & Founders (India) Limited (BOM:513418)
India · Delayed Price · Currency is INR 10.75
+0.21 (1.99%)
At close: Jun 23, 2026
Smiths & Founders (India) Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 23, 2026 | 10.75 | 10.75 | 10.75 | 10.75 | 10.75 | 1.99% | 397,395 |
| Jun 22, 2026 | 10.54 | 10.54 | 10.54 | 10.54 | 10.54 | 4.98% | 231,961 |
| Jun 19, 2026 | 10.04 | 10.04 | 10.04 | 10.04 | 10.04 | 4.91% | 57,516 |
| Jun 18, 2026 | 9.57 | 9.57 | 9.57 | 9.57 | 9.57 | 4.93% | 83,504 |
| Jun 17, 2026 | 9.12 | 9.12 | 9.12 | 9.12 | 9.12 | 4.95% | 327,543 |
| Jun 16, 2026 | 8.69 | 8.69 | 8.69 | 8.69 | 8.69 | 4.95% | 261,385 |
| Jun 15, 2026 | 8.28 | 8.28 | 8.28 | 8.28 | 8.28 | 4.94% | 122,337 |
| Jun 12, 2026 | 7.89 | 7.89 | 7.89 | 7.89 | 7.89 | 4.92% | 67,258 |
| Jun 11, 2026 | 7.52 | 7.52 | 7.52 | 7.52 | 7.52 | 4.88% | 36,777 |
| Jun 10, 2026 | 7.55 | 7.91 | 7.17 | 7.17 | 7.17 | -4.91% | 628,620 |
| Jun 9, 2026 | 7.54 | 7.54 | 7.15 | 7.54 | 7.54 | 9.91% | 362,458 |
| Jun 8, 2026 | 6.50 | 6.86 | 6.36 | 6.86 | 6.86 | 9.94% | 188,518 |
| Jun 5, 2026 | 5.90 | 6.24 | 5.57 | 6.24 | 6.24 | 9.86% | 179,548 |
| Jun 4, 2026 | 5.40 | 5.68 | 5.36 | 5.68 | 5.68 | 4.99% | 151,508 |
| Jun 3, 2026 | 5.25 | 5.41 | 5.07 | 5.41 | 5.41 | 4.84% | 144,930 |
| 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 |