SMS Pharmaceuticals Limited (BOM:532815)
India · Delayed Price · Currency is INR 388.75
-2.70 (-0.69%)
At close: Apr 2, 2026
BOM:532815 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 2, 2026 | 390.00 | 391.10 | 370.40 | 388.75 | 388.75 | -0.69% | 17,631 |
| Apr 1, 2026 | 384.90 | 404.25 | 383.40 | 391.45 | 391.45 | 4.47% | 9,366 |
| Mar 30, 2026 | 390.00 | 391.60 | 371.15 | 374.70 | 374.70 | -3.07% | 26,317 |
| Mar 27, 2026 | 402.90 | 410.80 | 385.20 | 386.55 | 386.55 | -4.21% | 21,753 |
| Mar 25, 2026 | 404.00 | 413.80 | 394.70 | 403.55 | 403.55 | 1.84% | 49,028 |
| Mar 24, 2026 | 375.00 | 399.50 | 374.20 | 396.25 | 396.25 | 7.38% | 29,475 |
| Mar 23, 2026 | 381.00 | 385.50 | 365.00 | 369.00 | 369.00 | -4.08% | 7,224 |
| Mar 20, 2026 | 373.20 | 394.05 | 372.05 | 384.70 | 384.70 | 5.05% | 20,512 |
| Mar 19, 2026 | 380.75 | 380.75 | 363.00 | 366.20 | 366.20 | -4.11% | 6,141 |
| Mar 18, 2026 | 376.80 | 387.15 | 375.20 | 381.90 | 381.90 | 2.32% | 9,132 |
| Mar 17, 2026 | 365.00 | 377.85 | 365.00 | 373.25 | 373.25 | 2.09% | 4,558 |
| Mar 16, 2026 | 369.40 | 379.75 | 355.40 | 365.60 | 365.60 | -1.22% | 24,600 |
| Mar 13, 2026 | 403.95 | 403.95 | 366.20 | 370.10 | 370.10 | -8.15% | 25,231 |
| Mar 12, 2026 | 406.35 | 419.30 | 401.00 | 402.95 | 402.95 | -2.40% | 23,731 |
| Mar 11, 2026 | 421.45 | 433.80 | 411.15 | 412.85 | 412.85 | -1.75% | 29,954 |
| Mar 10, 2026 | 390.00 | 424.45 | 386.00 | 420.20 | 420.20 | 9.94% | 36,392 |
| Mar 9, 2026 | 366.30 | 385.35 | 363.00 | 382.20 | 382.20 | 1.73% | 10,865 |
| Mar 6, 2026 | 387.00 | 387.05 | 373.85 | 375.70 | 375.70 | -1.60% | 5,812 |
| Mar 5, 2026 | 376.50 | 389.00 | 373.45 | 381.80 | 381.80 | 1.99% | 8,025 |
| Mar 4, 2026 | 362.00 | 383.85 | 361.10 | 374.35 | 374.35 | 1.19% | 14,137 |
| Mar 2, 2026 | 322.65 | 375.20 | 322.65 | 369.95 | 369.95 | -3.71% | 16,866 |
| Feb 27, 2026 | 389.75 | 403.00 | 380.50 | 384.20 | 384.20 | -1.42% | 38,236 |
| Feb 26, 2026 | 385.00 | 393.90 | 382.95 | 389.75 | 389.75 | 2.14% | 13,465 |
| Feb 25, 2026 | 380.05 | 385.45 | 376.90 | 381.60 | 381.60 | 0.32% | 3,186 |
| Feb 24, 2026 | 372.00 | 385.35 | 367.25 | 380.40 | 380.40 | 1.44% | 13,153 |
| Feb 23, 2026 | 380.00 | 381.95 | 368.70 | 375.00 | 375.00 | 0.56% | 7,173 |
| Feb 20, 2026 | 358.65 | 387.00 | 355.90 | 372.90 | 372.90 | 4.18% | 30,431 |
| Feb 19, 2026 | 368.75 | 368.75 | 355.40 | 357.95 | 357.95 | -3.20% | 9,020 |
| Feb 18, 2026 | 362.00 | 372.80 | 360.00 | 369.80 | 369.80 | 0.57% | 24,670 |
| Feb 17, 2026 | 337.75 | 372.35 | 336.70 | 367.70 | 367.70 | 7.92% | 54,729 |
| Feb 16, 2026 | 351.60 | 351.60 | 332.60 | 340.70 | 340.70 | 1.25% | 6,989 |
| 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 |