SMS Pharmaceuticals Limited (BOM:532815)
India · Delayed Price · Currency is INR 252.65
-17.75 (-6.56%)
At close: Sep 26, 2025
SMS Pharmaceuticals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 25, 2025 | 276.95 | 279.00 | 269.00 | 270.40 | 270.40 | -3.27% | 29,653 |
| Sep 24, 2025 | 288.90 | 299.10 | 276.85 | 279.55 | 279.55 | -2.65% | 49,213 |
| Sep 23, 2025 | 282.45 | 288.00 | 282.45 | 287.15 | 287.15 | 1.36% | 7,921 |
| Sep 22, 2025 | 290.10 | 293.25 | 282.05 | 283.30 | 283.30 | -3.15% | 31,025 |
| Sep 19, 2025 | 289.95 | 295.60 | 283.95 | 292.50 | 292.10 | 2.85% | 37,852 |
| Sep 18, 2025 | 288.45 | 308.00 | 281.60 | 284.40 | 284.01 | -0.21% | 177,964 |
| Sep 17, 2025 | 280.45 | 289.85 | 280.45 | 285.00 | 284.61 | -0.12% | 9,604 |
| Sep 16, 2025 | 287.40 | 294.80 | 284.50 | 285.35 | 284.96 | -2.09% | 17,347 |
| Sep 15, 2025 | 290.25 | 296.70 | 280.15 | 291.45 | 291.05 | -0.10% | 95,016 |
| Sep 12, 2025 | 297.30 | 297.55 | 286.85 | 291.75 | 291.35 | -3.39% | 323,759 |
| Sep 11, 2025 | 270.70 | 312.25 | 268.00 | 302.00 | 301.59 | 12.69% | 1,967,116 |
| Sep 10, 2025 | 249.10 | 274.00 | 249.10 | 268.00 | 267.63 | 7.65% | 122,728 |
| Sep 9, 2025 | 243.75 | 253.00 | 243.70 | 248.95 | 248.61 | 2.15% | 3,924 |
| Sep 8, 2025 | 232.65 | 251.00 | 232.65 | 243.70 | 243.37 | 3.13% | 38,153 |
| Sep 5, 2025 | 232.60 | 240.00 | 230.75 | 236.30 | 235.98 | 1.31% | 9,740 |
| Sep 4, 2025 | 233.85 | 238.45 | 232.00 | 233.25 | 232.93 | -0.28% | 3,459 |
| Sep 3, 2025 | 240.50 | 240.50 | 232.80 | 233.90 | 233.58 | -0.23% | 1,591 |
| Sep 2, 2025 | 234.40 | 239.20 | 233.50 | 234.45 | 234.13 | -1.45% | 7,061 |
| Sep 1, 2025 | 239.00 | 241.00 | 231.10 | 237.90 | 237.58 | 0.40% | 7,016 |
| Aug 29, 2025 | 221.55 | 239.00 | 221.55 | 236.95 | 236.63 | 4.85% | 28,451 |
| Aug 28, 2025 | 242.75 | 255.55 | 220.85 | 226.00 | 225.69 | -2.27% | 128,348 |
| Aug 26, 2025 | 232.60 | 233.20 | 230.00 | 231.25 | 230.93 | -1.22% | 1,089 |
| Aug 25, 2025 | 237.15 | 239.50 | 233.15 | 234.10 | 233.78 | -1.24% | 1,156 |
| Aug 22, 2025 | 235.00 | 239.50 | 235.00 | 237.05 | 236.73 | -1.62% | 2,266 |
| Aug 21, 2025 | 244.40 | 244.40 | 237.45 | 240.95 | 240.62 | 2.01% | 2,457 |
| Aug 20, 2025 | 239.10 | 242.00 | 234.30 | 236.20 | 235.88 | -1.15% | 8,372 |
| Aug 19, 2025 | 236.55 | 240.15 | 236.30 | 238.95 | 238.62 | 1.23% | 1,527 |
| Aug 18, 2025 | 236.70 | 236.70 | 233.70 | 236.05 | 235.73 | 0.62% | 1,120 |
| Aug 14, 2025 | 236.60 | 236.60 | 232.70 | 234.60 | 234.28 | 1.14% | 1,265 |
| Aug 13, 2025 | 232.60 | 237.20 | 228.30 | 231.95 | 231.63 | 0.72% | 11,302 |
| Aug 12, 2025 | 230.60 | 232.60 | 228.30 | 230.30 | 229.99 | 0.15% | 3,443 |
| Aug 11, 2025 | 224.50 | 232.95 | 219.00 | 229.95 | 229.64 | 2.68% | 3,816 |
| Aug 8, 2025 | 222.00 | 225.70 | 215.00 | 223.95 | 223.64 | 4.43% | 5,852 |
| Aug 7, 2025 | 214.85 | 217.55 | 208.20 | 214.45 | 214.16 | -0.19% | 10,297 |
| Aug 6, 2025 | 219.60 | 223.80 | 212.40 | 214.85 | 214.56 | -3.05% | 8,971 |
| Aug 5, 2025 | 221.00 | 228.20 | 218.60 | 221.60 | 221.30 | -2.66% | 11,624 |
| Aug 4, 2025 | 228.65 | 230.75 | 226.20 | 227.65 | 227.34 | -0.44% | 1,142 |
| Aug 1, 2025 | 230.10 | 234.35 | 227.50 | 228.65 | 228.34 | -2.39% | 3,016 |
| Jul 31, 2025 | 220.25 | 237.45 | 220.25 | 234.25 | 233.93 | -1.24% | 11,809 |
| Jul 30, 2025 | 240.65 | 240.65 | 236.45 | 237.20 | 236.88 | 0.11% | 4,781 |
| Jul 29, 2025 | 237.05 | 239.30 | 234.70 | 236.95 | 236.63 | -1.25% | 3,454 |
| Jul 28, 2025 | 234.00 | 242.95 | 233.55 | 239.95 | 239.62 | 1.29% | 3,945 |
| Jul 25, 2025 | 235.60 | 240.65 | 235.00 | 236.90 | 236.58 | -0.82% | 8,471 |
| Jul 24, 2025 | 243.00 | 244.85 | 238.10 | 238.85 | 238.52 | -1.40% | 5,543 |
| Jul 23, 2025 | 241.60 | 244.30 | 241.60 | 242.25 | 241.92 | -0.37% | 1,594 |
| Jul 22, 2025 | 248.40 | 248.40 | 242.85 | 243.15 | 242.82 | -1.96% | 3,368 |
| Jul 21, 2025 | 251.65 | 253.65 | 247.40 | 248.00 | 247.66 | -1.55% | 7,688 |
| Jul 18, 2025 | 249.15 | 258.05 | 248.25 | 251.90 | 251.56 | 1.63% | 9,376 |
| Jul 17, 2025 | 257.50 | 257.50 | 244.75 | 247.85 | 247.51 | 0.98% | 9,008 |
| Jul 16, 2025 | 246.30 | 251.90 | 244.00 | 245.45 | 245.11 | 0.49% | 9,116 |