SMS Pharmaceuticals Limited (BOM:532815)
India · Delayed Price · Currency is INR 468.35
-4.25 (-0.90%)
At close: Oct 7, 2026
BOM:532815 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 7, 2026 | 468.45 | 477.65 | 465.50 | 468.35 | 468.35 | -0.90% | 10,704 |
| Oct 6, 2026 | 480.50 | 482.70 | 467.40 | 472.60 | 472.60 | -0.96% | 7,686 |
| Oct 5, 2026 | 478.35 | 491.20 | 472.65 | 477.20 | 477.20 | 1.19% | 55,400 |
| Oct 1, 2026 | 473.70 | 481.75 | 456.55 | 471.60 | 471.60 | -1.29% | 23,949 |
| Sep 30, 2026 | 485.00 | 485.00 | 467.90 | 477.75 | 477.75 | -0.18% | 11,683 |
| Sep 29, 2026 | 464.60 | 482.65 | 456.05 | 478.60 | 478.60 | 3.65% | 21,845 |
| Sep 28, 2026 | 474.55 | 475.45 | 460.05 | 461.75 | 461.75 | -2.76% | 23,999 |
| Sep 25, 2026 | 475.30 | 480.60 | 470.40 | 474.85 | 474.85 | 0.06% | 45,708 |
| Sep 24, 2026 | 476.00 | 490.95 | 470.70 | 474.55 | 474.55 | -1.71% | 19,896 |
| Sep 23, 2026 | 486.00 | 492.00 | 477.90 | 482.80 | 482.80 | -0.03% | 44,864 |
| Sep 22, 2026 | 466.50 | 494.40 | 466.50 | 482.95 | 482.95 | 3.63% | 74,560 |
| Sep 21, 2026 | 445.30 | 474.25 | 445.00 | 466.45 | 466.03 | 5.31% | 79,722 |
| Sep 18, 2026 | 417.05 | 445.50 | 417.05 | 442.95 | 442.55 | 7.39% | 66,255 |
| Sep 17, 2026 | 402.55 | 419.00 | 402.55 | 412.45 | 412.08 | 2.08% | 37,278 |
| Sep 16, 2026 | 409.05 | 411.65 | 394.00 | 404.05 | 403.69 | -1.66% | 75,732 |
| Sep 15, 2026 | 470.00 | 482.45 | 398.00 | 410.85 | 410.48 | -11.51% | 279,511 |
| Sep 11, 2026 | 412.55 | 468.25 | 412.55 | 464.30 | 463.88 | 10.77% | 463,350 |
| Sep 10, 2026 | 408.00 | 422.80 | 407.55 | 419.15 | 418.77 | 2.88% | 63,811 |
| Sep 9, 2026 | 405.50 | 417.50 | 401.80 | 407.40 | 407.03 | 2.12% | 27,842 |
| Sep 8, 2026 | 399.10 | 409.65 | 393.85 | 398.95 | 398.59 | 0.09% | 29,764 |
| Sep 7, 2026 | 390.00 | 443.55 | 387.00 | 398.60 | 398.24 | 1.50% | 113,763 |
| Sep 4, 2026 | 372.95 | 398.30 | 372.90 | 392.70 | 392.35 | 4.93% | 25,470 |
| Sep 3, 2026 | 373.05 | 377.00 | 369.30 | 374.25 | 373.91 | 0.32% | 4,224 |
| Sep 2, 2026 | 370.55 | 374.95 | 363.50 | 373.05 | 372.71 | 1.62% | 7,473 |
| Sep 1, 2026 | 368.30 | 372.85 | 366.30 | 367.10 | 366.77 | -1.21% | 5,578 |
| Aug 31, 2026 | 355.00 | 378.10 | 349.95 | 371.60 | 371.26 | 4.56% | 7,393 |
| Aug 28, 2026 | 361.00 | 361.00 | 353.75 | 355.40 | 355.08 | -2.03% | 3,688 |
| Aug 27, 2026 | 357.55 | 363.20 | 354.00 | 362.75 | 362.42 | 1.37% | 8,187 |
| Aug 26, 2026 | 356.65 | 361.35 | 353.65 | 357.85 | 357.53 | 0.35% | 7,434 |
| Aug 25, 2026 | 357.00 | 358.00 | 350.10 | 356.60 | 356.28 | 0.72% | 4,069 |
| Aug 24, 2026 | 359.50 | 361.65 | 353.85 | 354.05 | 353.73 | -0.66% | 2,959 |
| Aug 21, 2026 | 356.50 | 358.40 | 350.75 | 356.40 | 356.08 | -0.15% | 10,561 |
| Aug 20, 2026 | 357.05 | 362.80 | 355.90 | 356.95 | 356.63 | 0.20% | 5,185 |
| Aug 19, 2026 | 361.80 | 361.80 | 354.15 | 356.25 | 355.93 | -0.86% | 2,174 |
| Aug 18, 2026 | 358.10 | 361.00 | 353.00 | 359.35 | 359.03 | 0.49% | 2,887 |
| Aug 17, 2026 | 358.85 | 364.25 | 355.05 | 357.60 | 357.28 | -0.82% | 3,762 |
| Aug 14, 2026 | 362.10 | 366.00 | 360.00 | 360.55 | 360.22 | -1.53% | 5,712 |
| Aug 13, 2026 | 373.85 | 375.80 | 363.85 | 366.15 | 365.82 | -0.53% | 1,991 |
| Aug 12, 2026 | 383.05 | 383.55 | 365.75 | 368.10 | 367.77 | -2.76% | 2,511 |
| Aug 11, 2026 | 374.10 | 380.35 | 368.95 | 378.55 | 378.21 | 1.93% | 6,694 |
| Aug 10, 2026 | 385.50 | 385.50 | 370.10 | 371.40 | 371.06 | -1.56% | 13,642 |
| Aug 7, 2026 | 359.85 | 380.50 | 359.00 | 377.30 | 376.96 | 5.63% | 21,882 |
| Aug 6, 2026 | 369.60 | 369.60 | 355.00 | 357.20 | 356.88 | -2.04% | 8,398 |
| Aug 5, 2026 | 363.50 | 367.45 | 360.50 | 364.65 | 364.32 | 0.32% | 7,171 |
| Aug 4, 2026 | 364.70 | 367.45 | 362.00 | 363.50 | 363.17 | - | 7,626 |
| Aug 3, 2026 | 374.20 | 376.10 | 361.10 | 363.50 | 363.17 | -2.86% | 12,300 |
| Jul 31, 2026 | 378.20 | 381.15 | 366.50 | 374.20 | 373.86 | 0.12% | 5,938 |
| Jul 30, 2026 | 397.00 | 400.00 | 372.05 | 373.75 | 373.41 | -5.65% | 27,124 |
| Jul 29, 2026 | 379.95 | 398.20 | 379.95 | 396.15 | 395.79 | 4.00% | 7,059 |
| Jul 28, 2026 | 395.00 | 395.00 | 379.50 | 380.90 | 380.56 | -2.58% | 3,190 |