SMS Pharmaceuticals Limited (BOM:532815)
India · Delayed Price · Currency is INR 378.10
+1.20 (0.32%)
At close: May 27, 2026
BOM:532815 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 29, 2026 | 382.75 | 382.75 | 366.55 | 369.70 | 369.70 | -2.22% | 10,942 |
| May 27, 2026 | 376.90 | 380.60 | 374.10 | 378.10 | 378.10 | 0.32% | 8,211 |
| May 26, 2026 | 370.30 | 381.00 | 369.90 | 376.90 | 376.90 | 1.80% | 16,513 |
| May 25, 2026 | 388.55 | 388.55 | 362.00 | 370.25 | 370.25 | -2.87% | 27,307 |
| May 22, 2026 | 434.00 | 438.40 | 374.60 | 381.20 | 381.20 | -10.54% | 66,113 |
| May 21, 2026 | 430.85 | 440.25 | 424.00 | 426.10 | 426.10 | 0.53% | 27,173 |
| May 20, 2026 | 410.70 | 426.95 | 406.35 | 423.85 | 423.85 | 3.43% | 15,363 |
| May 19, 2026 | 405.45 | 416.75 | 397.60 | 409.80 | 409.80 | 3.06% | 3,421 |
| May 18, 2026 | 403.75 | 403.75 | 387.85 | 397.65 | 397.65 | -0.64% | 8,445 |
| May 15, 2026 | 397.50 | 407.00 | 397.50 | 400.20 | 400.20 | 0.16% | 4,016 |
| May 14, 2026 | 409.95 | 413.05 | 395.00 | 399.55 | 399.55 | -0.89% | 5,296 |
| May 13, 2026 | 408.95 | 412.50 | 399.70 | 403.15 | 403.15 | 0.51% | 8,474 |
| May 12, 2026 | 423.00 | 424.15 | 399.50 | 401.10 | 401.10 | -4.33% | 17,423 |
| May 11, 2026 | 411.60 | 433.05 | 410.00 | 419.25 | 419.25 | 1.05% | 12,132 |
| May 8, 2026 | 422.10 | 426.45 | 410.70 | 414.90 | 414.90 | -1.36% | 4,454 |
| May 7, 2026 | 421.95 | 429.00 | 413.70 | 420.60 | 420.60 | 1.55% | 8,305 |
| May 6, 2026 | 407.35 | 417.60 | 404.45 | 414.20 | 414.20 | 3.01% | 7,104 |
| May 5, 2026 | 404.80 | 413.45 | 401.00 | 402.10 | 402.10 | -0.80% | 1,533 |
| May 4, 2026 | 404.55 | 417.55 | 402.85 | 405.35 | 405.35 | 0.20% | 7,853 |
| Apr 30, 2026 | 413.95 | 413.95 | 397.95 | 404.55 | 404.55 | -1.28% | 7,991 |
| Apr 29, 2026 | 394.95 | 415.00 | 391.05 | 409.80 | 409.80 | 5.05% | 15,967 |
| Apr 28, 2026 | 398.00 | 404.00 | 387.10 | 390.10 | 390.10 | -2.68% | 10,436 |
| Apr 27, 2026 | 404.35 | 405.80 | 396.20 | 400.85 | 400.85 | 1.08% | 12,008 |
| Apr 24, 2026 | 415.75 | 415.75 | 393.00 | 396.55 | 396.55 | -4.62% | 12,866 |
| Apr 23, 2026 | 423.75 | 433.05 | 412.65 | 415.75 | 415.75 | -0.91% | 11,184 |
| Apr 22, 2026 | 407.80 | 422.50 | 407.00 | 419.55 | 419.55 | 2.88% | 3,770 |
| Apr 21, 2026 | 434.90 | 434.90 | 407.00 | 407.80 | 407.80 | -2.16% | 7,520 |
| Apr 20, 2026 | 429.00 | 437.60 | 415.05 | 416.80 | 416.80 | -2.53% | 5,189 |
| Apr 17, 2026 | 428.95 | 433.70 | 425.80 | 427.60 | 427.60 | 0.81% | 7,356 |
| Apr 16, 2026 | 444.00 | 446.35 | 422.00 | 424.15 | 424.15 | -3.17% | 15,975 |
| Apr 15, 2026 | 425.00 | 446.50 | 424.95 | 438.05 | 438.05 | 5.15% | 22,878 |
| Apr 13, 2026 | 415.60 | 421.05 | 397.95 | 416.60 | 416.60 | -0.71% | 17,881 |
| Apr 10, 2026 | 420.45 | 429.90 | 414.75 | 419.60 | 419.60 | 0.99% | 26,007 |
| Apr 9, 2026 | 400.85 | 420.00 | 397.75 | 415.50 | 415.50 | 4.27% | 25,385 |
| Apr 8, 2026 | 403.00 | 404.65 | 394.00 | 398.50 | 398.50 | 1.97% | 15,889 |
| Apr 7, 2026 | 393.90 | 397.25 | 384.70 | 390.80 | 390.80 | 0.26% | 7,256 |
| Apr 6, 2026 | 388.05 | 392.75 | 378.00 | 389.80 | 389.80 | 0.27% | 22,939 |
| 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 |