SMS Pharmaceuticals Limited (BOM:532815)
India · Delayed Price · Currency is INR 336.50
-16.70 (-4.73%)
At close: Feb 13, 2026
SMS Pharmaceuticals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 13, 2026 | 346.00 | 347.70 | 334.00 | 336.50 | 336.50 | -4.73% | 9,652 |
| Feb 12, 2026 | 318.15 | 356.10 | 317.45 | 353.20 | 353.20 | 10.83% | 44,978 |
| Feb 11, 2026 | 300.15 | 323.35 | 300.15 | 318.70 | 318.70 | -0.06% | 1,809 |
| Feb 10, 2026 | 317.05 | 323.90 | 317.05 | 318.90 | 318.90 | -0.37% | 1,877 |
| Feb 9, 2026 | 311.65 | 339.80 | 311.65 | 320.10 | 320.10 | 1.30% | 22,379 |
| Feb 6, 2026 | 322.00 | 328.30 | 315.50 | 316.00 | 316.00 | -1.51% | 2,686 |
| Feb 5, 2026 | 322.35 | 327.05 | 318.80 | 320.85 | 320.85 | -0.22% | 1,323 |
| Feb 4, 2026 | 314.00 | 325.00 | 313.50 | 321.55 | 321.55 | 2.16% | 13,839 |
| Feb 3, 2026 | 320.05 | 330.30 | 313.00 | 314.75 | 314.75 | -0.57% | 9,914 |
| Feb 2, 2026 | 330.55 | 330.55 | 308.05 | 316.55 | 316.55 | -0.52% | 3,746 |
| Feb 1, 2026 | 316.60 | 323.00 | 309.00 | 318.20 | 318.20 | 0.25% | 7,788 |
| Jan 30, 2026 | 348.95 | 348.95 | 305.15 | 317.40 | 317.40 | 2.64% | 13,670 |
| Jan 29, 2026 | 302.35 | 310.35 | 298.90 | 309.25 | 309.25 | 2.08% | 5,354 |
| Jan 28, 2026 | 300.00 | 305.90 | 300.00 | 302.95 | 302.95 | 0.83% | 2,260 |
| Jan 27, 2026 | 301.65 | 304.10 | 293.55 | 300.45 | 300.45 | -1.67% | 5,433 |
| Jan 23, 2026 | 304.00 | 309.95 | 299.15 | 305.55 | 305.55 | 0.89% | 9,838 |
| Jan 22, 2026 | 300.65 | 314.10 | 300.65 | 302.85 | 302.85 | 1.51% | 8,672 |
| Jan 21, 2026 | 304.05 | 311.20 | 297.05 | 298.35 | 298.35 | -3.65% | 9,243 |
| Jan 20, 2026 | 314.10 | 318.10 | 306.55 | 309.65 | 309.65 | -1.42% | 13,064 |
| Jan 19, 2026 | 325.00 | 331.75 | 311.85 | 314.10 | 314.10 | -5.70% | 21,339 |
| Jan 16, 2026 | 335.00 | 339.25 | 329.95 | 333.10 | 333.10 | -1.27% | 6,062 |
| Jan 14, 2026 | 340.40 | 342.45 | 335.60 | 337.40 | 337.40 | -0.25% | 6,560 |
| Jan 13, 2026 | 347.75 | 349.30 | 336.05 | 338.25 | 338.25 | -2.32% | 10,164 |
| Jan 12, 2026 | 338.00 | 347.80 | 335.10 | 346.30 | 346.30 | 2.02% | 27,541 |
| Jan 9, 2026 | 339.75 | 345.00 | 333.95 | 339.45 | 339.45 | -1.03% | 11,871 |
| Jan 8, 2026 | 340.00 | 359.95 | 338.00 | 343.00 | 343.00 | 0.78% | 31,572 |
| Jan 7, 2026 | 343.10 | 348.90 | 337.85 | 340.35 | 340.35 | -0.84% | 18,676 |
| Jan 6, 2026 | 336.35 | 347.95 | 326.15 | 343.25 | 343.25 | 2.23% | 21,174 |
| Jan 5, 2026 | 332.00 | 341.05 | 326.50 | 335.75 | 335.75 | 3.18% | 39,693 |
| Jan 2, 2026 | 312.75 | 330.00 | 311.10 | 325.40 | 325.40 | 3.93% | 21,050 |
| Jan 1, 2026 | 306.70 | 315.10 | 306.70 | 313.10 | 313.10 | 0.95% | 2,538 |
| Dec 31, 2025 | 312.45 | 313.75 | 307.00 | 310.15 | 310.15 | -1.01% | 4,083 |
| Dec 30, 2025 | 309.00 | 316.00 | 308.00 | 313.30 | 313.30 | 1.39% | 4,814 |
| Dec 29, 2025 | 307.35 | 314.80 | 302.10 | 309.00 | 309.00 | 0.98% | 19,256 |
| Dec 26, 2025 | 306.05 | 313.45 | 305.75 | 306.00 | 306.00 | -1.80% | 14,474 |
| Dec 24, 2025 | 314.90 | 320.30 | 311.10 | 311.60 | 311.60 | -1.28% | 6,726 |
| Dec 23, 2025 | 315.00 | 316.15 | 310.55 | 315.65 | 315.65 | 0.75% | 5,807 |
| Dec 22, 2025 | 315.50 | 317.95 | 313.00 | 313.30 | 313.30 | 0.51% | 6,584 |
| Dec 19, 2025 | 296.10 | 314.05 | 296.10 | 311.70 | 311.70 | 2.60% | 11,636 |
| Dec 18, 2025 | 317.65 | 317.65 | 302.00 | 303.80 | 303.80 | -2.44% | 15,412 |
| Dec 17, 2025 | 316.90 | 317.40 | 306.90 | 311.40 | 311.40 | -1.89% | 20,078 |
| Dec 16, 2025 | 324.95 | 324.95 | 315.30 | 317.40 | 317.40 | -2.05% | 10,168 |
| Dec 15, 2025 | 326.75 | 327.50 | 320.45 | 324.05 | 324.05 | 1.03% | 23,421 |
| Dec 12, 2025 | 321.00 | 327.35 | 315.00 | 320.75 | 320.75 | -0.16% | 11,050 |
| Dec 11, 2025 | 311.05 | 322.75 | 306.65 | 321.25 | 321.25 | 3.83% | 23,024 |
| Dec 10, 2025 | 334.65 | 334.65 | 307.75 | 309.40 | 309.40 | -5.18% | 40,418 |
| Dec 9, 2025 | 317.05 | 330.00 | 312.45 | 326.30 | 326.30 | 1.87% | 22,439 |
| Dec 8, 2025 | 312.80 | 326.25 | 311.00 | 320.30 | 320.30 | 1.14% | 19,749 |
| Dec 5, 2025 | 320.05 | 321.55 | 312.45 | 316.70 | 316.70 | -2.22% | 11,627 |
| Dec 4, 2025 | 326.95 | 329.00 | 316.30 | 323.90 | 323.90 | 1.16% | 26,974 |