SMS Pharmaceuticals Limited (BOM:532815)
India · Delayed Price · Currency is INR 356.40
-0.55 (-0.15%)
At close: Aug 21, 2026
BOM:532815 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 21, 2026 | 356.50 | 358.40 | 350.75 | 356.40 | 356.40 | -0.15% | 10,561 |
| Aug 20, 2026 | 357.05 | 362.80 | 355.90 | 356.95 | 356.95 | 0.20% | 5,185 |
| Aug 19, 2026 | 361.80 | 361.80 | 354.15 | 356.25 | 356.25 | -0.86% | 2,174 |
| Aug 18, 2026 | 358.10 | 361.00 | 353.00 | 359.35 | 359.35 | 0.49% | 2,887 |
| Aug 17, 2026 | 358.85 | 364.25 | 355.05 | 357.60 | 357.60 | -0.82% | 3,762 |
| Aug 14, 2026 | 362.10 | 366.00 | 360.00 | 360.55 | 360.55 | -1.53% | 5,712 |
| Aug 13, 2026 | 373.85 | 375.80 | 363.85 | 366.15 | 366.15 | -0.53% | 1,991 |
| Aug 12, 2026 | 383.05 | 383.55 | 365.75 | 368.10 | 368.10 | -2.76% | 2,511 |
| Aug 11, 2026 | 374.10 | 380.35 | 368.95 | 378.55 | 378.55 | 1.93% | 6,694 |
| Aug 10, 2026 | 385.50 | 385.50 | 370.10 | 371.40 | 371.40 | -1.56% | 13,642 |
| Aug 7, 2026 | 359.85 | 380.50 | 359.00 | 377.30 | 377.30 | 5.63% | 21,882 |
| Aug 6, 2026 | 369.60 | 369.60 | 355.00 | 357.20 | 357.20 | -2.04% | 8,398 |
| Aug 5, 2026 | 363.50 | 367.45 | 360.50 | 364.65 | 364.65 | 0.32% | 7,171 |
| Aug 4, 2026 | 364.70 | 367.45 | 362.00 | 363.50 | 363.50 | - | 7,626 |
| Aug 3, 2026 | 374.20 | 376.10 | 361.10 | 363.50 | 363.50 | -2.86% | 12,300 |
| Jul 31, 2026 | 378.20 | 381.15 | 366.50 | 374.20 | 374.20 | 0.12% | 5,938 |
| Jul 30, 2026 | 397.00 | 400.00 | 372.05 | 373.75 | 373.75 | -5.65% | 27,124 |
| Jul 29, 2026 | 379.95 | 398.20 | 379.95 | 396.15 | 396.15 | 4.00% | 7,059 |
| Jul 28, 2026 | 395.00 | 395.00 | 379.50 | 380.90 | 380.90 | -2.58% | 3,190 |
| Jul 27, 2026 | 391.30 | 396.40 | 386.90 | 391.00 | 391.00 | 2.68% | 2,474 |
| Jul 24, 2026 | 383.65 | 386.60 | 377.65 | 380.80 | 380.80 | -1.08% | 3,475 |
| Jul 23, 2026 | 383.30 | 388.75 | 380.00 | 384.95 | 384.95 | -0.72% | 3,811 |
| Jul 22, 2026 | 388.10 | 388.80 | 378.20 | 387.75 | 387.75 | -0.05% | 3,698 |
| Jul 21, 2026 | 388.55 | 390.35 | 382.30 | 387.95 | 387.95 | 0.90% | 2,233 |
| Jul 20, 2026 | 390.85 | 390.85 | 383.45 | 384.50 | 384.50 | -0.79% | 4,304 |
| Jul 17, 2026 | 387.05 | 389.65 | 379.65 | 387.55 | 387.55 | 0.12% | 8,630 |
| Jul 16, 2026 | 396.15 | 396.15 | 384.20 | 387.10 | 387.10 | -1.80% | 6,042 |
| Jul 15, 2026 | 398.10 | 402.55 | 390.60 | 394.20 | 394.20 | -0.98% | 10,742 |
| Jul 14, 2026 | 405.95 | 409.90 | 397.00 | 398.10 | 398.10 | -0.39% | 8,905 |
| Jul 13, 2026 | 397.40 | 410.00 | 397.40 | 399.65 | 399.65 | -0.76% | 15,226 |
| Jul 10, 2026 | 413.25 | 413.25 | 400.00 | 402.70 | 402.70 | -0.84% | 17,126 |
| Jul 9, 2026 | 405.90 | 409.95 | 405.45 | 406.10 | 406.10 | 0.61% | 7,579 |
| Jul 8, 2026 | 421.35 | 431.00 | 401.55 | 403.65 | 403.65 | -4.88% | 23,043 |
| Jul 7, 2026 | 426.00 | 434.10 | 417.65 | 424.35 | 424.35 | 1.00% | 14,994 |
| Jul 6, 2026 | 421.45 | 423.75 | 415.80 | 420.15 | 420.15 | -0.33% | 11,219 |
| Jul 3, 2026 | 423.80 | 424.50 | 413.45 | 421.55 | 421.55 | 0.97% | 16,254 |
| Jul 2, 2026 | 408.25 | 424.00 | 406.75 | 417.50 | 417.50 | 1.93% | 15,323 |
| Jul 1, 2026 | 413.85 | 437.95 | 407.05 | 409.60 | 409.60 | -0.85% | 69,222 |
| Jun 30, 2026 | 385.35 | 429.10 | 380.20 | 413.10 | 413.10 | 8.58% | 183,080 |
| Jun 29, 2026 | 378.00 | 386.90 | 374.20 | 380.45 | 380.45 | 1.12% | 7,044 |
| Jun 25, 2026 | 378.75 | 381.10 | 374.00 | 376.25 | 376.25 | -0.50% | 1,638 |
| Jun 24, 2026 | 378.05 | 385.70 | 377.45 | 378.15 | 378.15 | -0.58% | 3,593 |
| Jun 23, 2026 | 378.80 | 388.60 | 376.95 | 380.35 | 380.35 | 1.48% | 5,513 |
| Jun 22, 2026 | 384.00 | 384.00 | 372.10 | 374.80 | 374.80 | -0.56% | 3,453 |
| Jun 19, 2026 | 375.30 | 385.50 | 373.50 | 376.90 | 376.90 | 0.68% | 7,861 |
| Jun 18, 2026 | 377.60 | 381.90 | 371.55 | 374.35 | 374.35 | -0.65% | 5,450 |
| Jun 17, 2026 | 377.90 | 381.55 | 372.65 | 376.80 | 376.80 | -0.01% | 7,031 |
| Jun 16, 2026 | 377.40 | 380.50 | 375.05 | 376.85 | 376.85 | -0.33% | 11,071 |
| Jun 15, 2026 | 394.95 | 394.95 | 376.00 | 378.10 | 378.10 | -1.65% | 5,454 |
| Jun 12, 2026 | 387.35 | 389.00 | 377.00 | 384.45 | 384.45 | 1.21% | 11,599 |