Smruthi Organics Limited (BOM:540686)
India · Delayed Price · Currency is INR 116.85
+1.75 (1.52%)
At close: Jan 22, 2026
Smruthi Organics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 22, 2026 | 115.10 | 120.00 | 112.35 | 116.85 | 116.85 | 1.52% | 4,864 |
| Jan 21, 2026 | 116.20 | 117.70 | 113.00 | 115.10 | 115.10 | -3.64% | 7,354 |
| Jan 20, 2026 | 122.85 | 122.85 | 118.00 | 119.45 | 119.45 | -1.36% | 2,280 |
| Jan 19, 2026 | 117.65 | 123.25 | 116.05 | 121.10 | 121.10 | -0.04% | 1,281 |
| Jan 16, 2026 | 117.60 | 122.85 | 117.20 | 121.15 | 121.15 | 0.79% | 6,744 |
| Jan 14, 2026 | 118.90 | 120.50 | 117.00 | 120.20 | 120.20 | 1.09% | 569 |
| Jan 13, 2026 | 123.00 | 123.00 | 117.00 | 118.90 | 118.90 | 1.62% | 1,466 |
| Jan 12, 2026 | 111.00 | 117.00 | 109.90 | 117.00 | 117.00 | 3.82% | 4,704 |
| Jan 9, 2026 | 117.60 | 117.60 | 111.10 | 112.70 | 112.70 | -3.72% | 2,916 |
| Jan 8, 2026 | 120.55 | 120.55 | 116.00 | 117.05 | 117.05 | -1.14% | 2,318 |
| Jan 7, 2026 | 117.30 | 118.75 | 117.30 | 118.40 | 118.40 | 1.11% | 454 |
| Jan 6, 2026 | 121.40 | 121.40 | 117.00 | 117.10 | 117.10 | -0.55% | 1,431 |
| Jan 5, 2026 | 115.40 | 119.60 | 115.40 | 117.75 | 117.75 | -0.76% | 1,645 |
| Jan 2, 2026 | 119.95 | 119.95 | 114.40 | 118.65 | 118.65 | 1.89% | 1,547 |
| Jan 1, 2026 | 119.75 | 119.75 | 114.75 | 116.45 | 116.45 | -0.38% | 21,941 |
| Dec 31, 2025 | 119.45 | 119.45 | 112.70 | 116.90 | 116.90 | -0.38% | 3,955 |
| Dec 30, 2025 | 121.85 | 121.85 | 115.50 | 117.35 | 117.35 | -3.73% | 2,718 |
| Dec 29, 2025 | 122.75 | 122.75 | 119.00 | 121.90 | 121.90 | 2.83% | 8,308 |
| Dec 26, 2025 | 121.90 | 121.90 | 118.45 | 118.55 | 118.55 | -1.41% | 3,208 |
| Dec 24, 2025 | 129.00 | 129.00 | 117.75 | 120.25 | 120.25 | 0.38% | 1,831 |
| Dec 23, 2025 | 118.60 | 120.70 | 118.00 | 119.80 | 119.80 | 1.53% | 1,105 |
| Dec 22, 2025 | 119.20 | 121.75 | 117.95 | 118.00 | 118.00 | 0.04% | 1,138 |
| Dec 19, 2025 | 122.50 | 122.50 | 116.00 | 117.95 | 117.95 | -3.56% | 6,597 |
| Dec 18, 2025 | 125.90 | 125.90 | 121.35 | 122.30 | 122.30 | -0.97% | 3,162 |
| Dec 17, 2025 | 123.90 | 124.90 | 122.20 | 123.50 | 123.50 | -1.04% | 2,871 |
| Dec 16, 2025 | 125.70 | 125.70 | 120.05 | 124.80 | 124.80 | 2.55% | 1,864 |
| Dec 15, 2025 | 120.55 | 123.85 | 120.05 | 121.70 | 121.70 | 0.45% | 809 |
| Dec 12, 2025 | 122.00 | 125.45 | 120.00 | 121.15 | 121.15 | -0.33% | 3,206 |
| Dec 11, 2025 | 120.00 | 127.20 | 120.00 | 121.55 | 121.55 | 0.29% | 5,502 |
| Dec 10, 2025 | 120.05 | 127.90 | 120.05 | 121.20 | 121.20 | -3.54% | 7,063 |
| Dec 9, 2025 | 120.00 | 126.80 | 120.00 | 125.65 | 125.65 | 3.93% | 1,404 |
| Dec 8, 2025 | 122.95 | 123.95 | 118.00 | 120.90 | 120.90 | -1.67% | 3,457 |
| Dec 5, 2025 | 125.00 | 128.75 | 120.00 | 122.95 | 122.95 | -2.92% | 3,274 |
| Dec 4, 2025 | 130.00 | 131.50 | 125.00 | 126.65 | 126.65 | -2.95% | 2,876 |
| Dec 3, 2025 | 129.50 | 131.90 | 126.15 | 130.50 | 130.50 | 1.71% | 4,862 |
| Dec 2, 2025 | 122.50 | 129.80 | 122.50 | 128.30 | 128.30 | 3.68% | 4,195 |
| Dec 1, 2025 | 127.10 | 128.85 | 121.05 | 123.75 | 123.75 | -3.66% | 3,141 |
| Nov 28, 2025 | 129.00 | 130.00 | 125.50 | 128.45 | 128.45 | 1.78% | 3,372 |
| Nov 27, 2025 | 130.40 | 130.40 | 125.20 | 126.20 | 126.20 | -3.22% | 1,449 |
| Nov 26, 2025 | 125.75 | 133.00 | 125.75 | 130.40 | 130.40 | 2.72% | 4,855 |
| Nov 25, 2025 | 125.65 | 128.85 | 123.60 | 126.95 | 126.95 | 1.07% | 726 |
| Nov 24, 2025 | 127.60 | 131.30 | 124.80 | 125.60 | 125.60 | -1.57% | 1,077 |
| Nov 21, 2025 | 127.00 | 131.70 | 127.00 | 127.60 | 127.60 | -0.82% | 6,145 |
| Nov 20, 2025 | 127.05 | 130.00 | 127.05 | 128.65 | 128.65 | 0.16% | 2,707 |
| Nov 19, 2025 | 130.00 | 130.00 | 128.20 | 128.45 | 128.45 | -0.39% | 452 |
| Nov 18, 2025 | 129.15 | 132.70 | 128.10 | 128.95 | 128.95 | -0.12% | 1,362 |
| Nov 17, 2025 | 133.00 | 133.80 | 128.30 | 129.10 | 129.10 | -1.45% | 1,107 |
| Nov 14, 2025 | 130.20 | 132.00 | 128.15 | 131.00 | 131.00 | -2.02% | 3,131 |
| Nov 13, 2025 | 131.55 | 133.95 | 130.00 | 133.70 | 133.70 | 1.63% | 748 |
| Nov 12, 2025 | 131.65 | 135.50 | 129.00 | 131.55 | 131.55 | -2.27% | 4,896 |