SMS Pharmaceuticals Limited (BOM:532815)
India · Delayed Price · Currency is INR 387.75
-0.20 (-0.05%)
At close: Jul 22, 2026
BOM:532815 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 11, 2026 | 384.05 | 385.75 | 377.00 | 379.85 | 379.85 | -0.41% | 8,811 |
| Jun 10, 2026 | 377.00 | 399.00 | 377.00 | 381.40 | 381.40 | 1.05% | 31,923 |
| Jun 9, 2026 | 370.45 | 388.80 | 370.45 | 377.45 | 377.45 | 2.33% | 22,646 |
| Jun 8, 2026 | 369.10 | 375.60 | 365.50 | 368.85 | 368.85 | 0.03% | 7,681 |
| Jun 5, 2026 | 354.00 | 376.15 | 352.15 | 368.75 | 368.75 | 4.23% | 8,136 |
| Jun 4, 2026 | 356.85 | 360.55 | 352.95 | 353.80 | 353.80 | -0.70% | 5,205 |
| Jun 3, 2026 | 358.00 | 360.70 | 353.00 | 356.30 | 356.30 | -2.13% | 4,881 |
| Jun 2, 2026 | 355.00 | 366.40 | 355.00 | 364.05 | 364.05 | 1.17% | 14,467 |
| Jun 1, 2026 | 365.65 | 370.65 | 358.00 | 359.85 | 359.85 | -2.66% | 11,563 |
| 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 |