SMS Pharmaceuticals Limited (BOM:532815)
India · Delayed Price · Currency is INR 234.60
+2.65 (1.14%)
At close: Aug 14, 2025
SMS Pharmaceuticals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 21, 2025 | 244.40 | 244.40 | 237.45 | 240.95 | 240.95 | 2.01% | 2,457 |
| Aug 20, 2025 | 239.10 | 242.00 | 234.30 | 236.20 | 236.20 | -1.15% | 8,372 |
| Aug 19, 2025 | 236.55 | 240.15 | 236.30 | 238.95 | 238.95 | 1.23% | 1,527 |
| Aug 18, 2025 | 236.70 | 236.70 | 233.70 | 236.05 | 236.05 | 0.62% | 1,120 |
| Aug 14, 2025 | 236.60 | 236.60 | 232.70 | 234.60 | 234.60 | 1.14% | 1,265 |
| Aug 13, 2025 | 232.60 | 237.20 | 228.30 | 231.95 | 231.95 | 0.72% | 11,302 |
| Aug 12, 2025 | 230.60 | 232.60 | 228.30 | 230.30 | 230.30 | 0.15% | 3,443 |
| Aug 11, 2025 | 224.50 | 232.95 | 219.00 | 229.95 | 229.95 | 2.68% | 3,816 |
| Aug 8, 2025 | 222.00 | 225.70 | 215.00 | 223.95 | 223.95 | 4.43% | 5,852 |
| Aug 7, 2025 | 214.85 | 217.55 | 208.20 | 214.45 | 214.45 | -0.19% | 10,297 |
| Aug 6, 2025 | 219.60 | 223.80 | 212.40 | 214.85 | 214.85 | -3.05% | 8,971 |
| Aug 5, 2025 | 221.00 | 228.20 | 218.60 | 221.60 | 221.60 | -2.66% | 11,624 |
| Aug 4, 2025 | 228.65 | 230.75 | 226.20 | 227.65 | 227.65 | -0.44% | 1,142 |
| Aug 1, 2025 | 230.10 | 234.35 | 227.50 | 228.65 | 228.65 | -2.39% | 3,016 |
| Jul 31, 2025 | 220.25 | 237.45 | 220.25 | 234.25 | 234.25 | -1.24% | 11,809 |
| Jul 30, 2025 | 240.65 | 240.65 | 236.45 | 237.20 | 237.20 | 0.11% | 4,781 |
| Jul 29, 2025 | 237.05 | 239.30 | 234.70 | 236.95 | 236.95 | -1.25% | 3,454 |
| Jul 28, 2025 | 234.00 | 242.95 | 233.55 | 239.95 | 239.95 | 1.29% | 3,945 |
| Jul 25, 2025 | 235.60 | 240.65 | 235.00 | 236.90 | 236.90 | -0.82% | 8,471 |
| Jul 24, 2025 | 243.00 | 244.85 | 238.10 | 238.85 | 238.85 | -1.40% | 5,543 |
| Jul 23, 2025 | 241.60 | 244.30 | 241.60 | 242.25 | 242.25 | -0.37% | 1,594 |
| Jul 22, 2025 | 248.40 | 248.40 | 242.85 | 243.15 | 243.15 | -1.96% | 3,368 |
| Jul 21, 2025 | 251.65 | 253.65 | 247.40 | 248.00 | 248.00 | -1.55% | 7,688 |
| Jul 18, 2025 | 249.15 | 258.05 | 248.25 | 251.90 | 251.90 | 1.63% | 9,376 |
| Jul 17, 2025 | 257.50 | 257.50 | 244.75 | 247.85 | 247.85 | 0.98% | 9,008 |
| Jul 16, 2025 | 246.30 | 251.90 | 244.00 | 245.45 | 245.45 | 0.49% | 9,116 |
| Jul 15, 2025 | 239.30 | 248.60 | 239.30 | 244.25 | 244.25 | 2.93% | 13,300 |
| Jul 14, 2025 | 237.25 | 237.95 | 233.95 | 237.30 | 237.30 | 0.15% | 1,930 |
| Jul 11, 2025 | 235.30 | 238.90 | 235.00 | 236.95 | 236.95 | 0.17% | 6,226 |
| Jul 10, 2025 | 238.05 | 238.60 | 235.00 | 236.55 | 236.55 | -0.44% | 3,117 |
| Jul 9, 2025 | 239.70 | 240.15 | 237.00 | 237.60 | 237.60 | -1.08% | 5,645 |
| Jul 8, 2025 | 241.60 | 246.40 | 238.00 | 240.20 | 240.20 | -0.81% | 4,199 |
| Jul 7, 2025 | 240.10 | 246.15 | 240.10 | 242.15 | 242.15 | -0.76% | 2,203 |
| Jul 4, 2025 | 244.80 | 245.00 | 240.25 | 244.00 | 244.00 | 1.54% | 1,591 |
| Jul 3, 2025 | 239.95 | 244.90 | 238.80 | 240.30 | 240.30 | 0.99% | 3,006 |
| Jul 2, 2025 | 248.10 | 248.10 | 233.10 | 237.95 | 237.95 | -4.07% | 8,857 |
| Jul 1, 2025 | 252.50 | 252.55 | 246.00 | 248.05 | 248.05 | -1.02% | 3,001 |
| Jun 30, 2025 | 253.60 | 253.60 | 248.50 | 250.60 | 250.60 | 0.80% | 4,463 |
| Jun 27, 2025 | 251.95 | 252.10 | 248.05 | 248.60 | 248.60 | 0.75% | 2,894 |
| Jun 26, 2025 | 254.85 | 258.35 | 245.20 | 246.75 | 246.75 | 3.22% | 20,703 |
| Jun 25, 2025 | 235.45 | 239.50 | 235.45 | 239.05 | 239.05 | 2.31% | 11,975 |
| Jun 24, 2025 | 235.65 | 238.25 | 233.15 | 233.65 | 233.65 | 0.95% | 1,703 |
| Jun 23, 2025 | 232.45 | 234.00 | 230.70 | 231.45 | 231.45 | -0.69% | 4,334 |
| Jun 20, 2025 | 239.90 | 239.90 | 229.55 | 233.05 | 233.05 | 3.55% | 5,103 |
| Jun 19, 2025 | 246.05 | 247.35 | 209.85 | 225.05 | 225.05 | -9.53% | 23,781 |
| Jun 18, 2025 | 253.20 | 254.20 | 246.65 | 248.75 | 248.75 | -0.56% | 2,464 |
| Jun 17, 2025 | 253.20 | 257.15 | 249.00 | 250.15 | 250.15 | -1.59% | 8,470 |
| Jun 16, 2025 | 230.35 | 257.70 | 230.35 | 254.20 | 254.20 | 2.05% | 7,704 |
| Jun 13, 2025 | 250.00 | 253.50 | 244.30 | 249.10 | 249.10 | -1.97% | 7,907 |
| Jun 12, 2025 | 256.80 | 264.90 | 253.00 | 254.10 | 254.10 | -1.49% | 12,436 |