Skip to main content
logo
Smruthi Organics Limited (BOM:540686)
India flag India · Delayed Price · Currency is INR
112.95
-1.45 (-1.27%)
At close: Jul 31, 2026

Smruthi Organics Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 31, 2026115.00117.55112.30112.95112.95-1.27%3,590
Jul 30, 2026117.55117.55114.45115.90114.40-0.98%2,150
Jul 29, 2026121.95121.95114.65117.05115.54-0.04%1,460
Jul 28, 2026121.80121.80113.80117.10115.582.63%1,458
Jul 27, 2026114.05114.10114.05114.10112.620.09%22
Jul 24, 2026116.20116.20113.00114.00112.520.26%2,053
Jul 23, 2026115.80118.15112.60113.70112.23-1.81%1,241
Jul 22, 2026117.95117.95113.15115.80114.300.65%470
Jul 21, 2026114.95116.05114.00115.05113.56-0.04%2,620
Jul 20, 2026117.40118.45115.00115.10113.61-1.96%1,013
Jul 17, 2026115.10117.65115.05117.40115.881.16%576
Jul 16, 2026121.20121.20115.30116.05114.55-2.31%2,105
Jul 15, 2026120.95120.95118.45118.80117.26-1.04%266
Jul 14, 2026120.10122.00117.00120.05118.50-0.41%12,204
Jul 13, 2026122.00122.00118.50120.55118.99-1.35%2,301
Jul 10, 2026122.50123.70120.85122.20120.620.29%1,798
Jul 9, 2026119.60123.60119.60121.85120.270.54%1,435
Jul 8, 2026137.90137.90118.00121.20119.63-1.50%10,088
Jul 7, 2026115.00125.10115.00123.05121.467.94%12,257
Jul 6, 2026114.00115.50113.30114.00112.52-1.30%1,588
Jul 3, 2026117.40117.40115.50115.50114.010.83%696
Jul 2, 2026114.95117.00113.95114.55113.07-0.35%2,216
Jul 1, 2026116.70118.95114.75114.95113.46-1.50%2,913
Jun 30, 2026115.65120.45114.40116.70115.19-0.60%1,770
Jun 29, 2026114.40118.00114.00117.40115.880.64%4,460
Jun 25, 2026116.85116.85115.50116.65115.140.82%1,613
Jun 24, 2026118.80120.20114.40115.70114.20-2.61%1,487
Jun 23, 2026119.60119.60115.80118.80117.26-0.21%1,766
Jun 22, 2026116.15119.80115.35119.05117.510.76%9,777
Jun 19, 2026120.00121.40117.25118.15116.62-0.13%1,790
Jun 18, 2026117.85119.95115.25118.30116.77-0.29%4,859
Jun 17, 2026115.00122.90114.40118.65117.112.86%4,782
Jun 16, 2026116.85116.85115.25115.35113.86-1.28%1,090
Jun 15, 2026118.45118.90115.00116.85115.340.99%3,832
Jun 12, 2026119.50120.25114.15115.70114.20-3.18%3,658
Jun 11, 2026119.65119.65117.15119.50117.952.01%428
Jun 10, 2026120.40121.90117.00117.15115.63-2.70%2,336
Jun 9, 2026116.50122.00116.50120.40118.840.80%3,349
Jun 8, 2026115.35119.45115.35119.45117.900.38%2,399
Jun 5, 2026118.00119.85116.05119.00117.460.85%2,309
Jun 4, 2026121.15121.95116.35118.00116.47-2.72%1,408
Jun 3, 2026122.00122.00115.15121.30119.73-0.33%3,223
Jun 2, 2026122.90124.00121.70121.70120.12-423
Jun 1, 2026125.20125.25120.00121.70120.12-1.46%2,852
May 29, 2026117.10126.00113.50123.50121.906.24%6,057
May 27, 2026118.25118.35114.05116.25114.75-1.69%4,262
May 26, 2026119.45120.00118.25118.25116.72-1.00%1,190
May 25, 2026122.75122.75117.15119.45117.900.38%1,181
May 22, 2026118.80121.00117.15119.00117.461.41%2,130
May 21, 2026121.00121.00116.95117.35115.834.13%722