Smruthi Organics Limited (BOM:540686)
India · Delayed Price · Currency is INR 154.60
-3.90 (-2.46%)
At close: Oct 1, 2026
Smruthi Organics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 1, 2026 | 158.50 | 160.65 | 148.00 | 154.60 | 154.60 | -2.46% | 10,295 |
| Sep 30, 2026 | 160.00 | 173.70 | 157.00 | 158.50 | 158.50 | 1.64% | 9,683 |
| Sep 29, 2026 | 152.30 | 160.00 | 152.30 | 155.95 | 155.95 | 2.40% | 7,712 |
| Sep 28, 2026 | 164.95 | 164.95 | 148.40 | 152.30 | 152.30 | -6.02% | 10,509 |
| Sep 25, 2026 | 165.80 | 165.80 | 158.30 | 162.05 | 162.05 | 1.34% | 8,407 |
| Sep 24, 2026 | 162.00 | 163.80 | 157.20 | 159.90 | 159.90 | -1.20% | 7,084 |
| Sep 23, 2026 | 165.00 | 165.00 | 159.50 | 161.85 | 161.85 | 0.75% | 7,620 |
| Sep 22, 2026 | 159.65 | 165.00 | 153.40 | 160.65 | 160.65 | 4.08% | 10,480 |
| Sep 21, 2026 | 160.00 | 160.00 | 149.30 | 154.35 | 154.35 | -2.37% | 2,688 |
| Sep 18, 2026 | 158.50 | 158.50 | 154.00 | 158.10 | 158.10 | 3.50% | 5,453 |
| Sep 17, 2026 | 155.55 | 159.00 | 151.40 | 152.75 | 152.75 | -3.32% | 8,273 |
| Sep 16, 2026 | 157.00 | 160.90 | 148.25 | 158.00 | 158.00 | 0.70% | 7,860 |
| Sep 15, 2026 | 159.30 | 163.80 | 151.00 | 156.90 | 156.90 | -2.00% | 10,894 |
| Sep 11, 2026 | 157.00 | 166.60 | 155.00 | 160.10 | 160.10 | -0.87% | 27,317 |
| Sep 10, 2026 | 169.00 | 175.30 | 158.25 | 161.50 | 161.50 | -4.32% | 36,269 |
| Sep 9, 2026 | 165.05 | 170.45 | 160.00 | 168.80 | 168.80 | 2.27% | 31,012 |
| Sep 8, 2026 | 159.00 | 169.00 | 159.00 | 165.05 | 165.05 | 5.70% | 22,871 |
| Sep 7, 2026 | 160.75 | 162.70 | 155.25 | 156.15 | 156.15 | -3.28% | 11,311 |
| Sep 4, 2026 | 156.95 | 163.00 | 152.40 | 161.45 | 161.45 | 8.07% | 47,808 |
| Sep 3, 2026 | 144.45 | 154.00 | 141.05 | 149.40 | 149.40 | 5.51% | 36,559 |
| Sep 2, 2026 | 137.95 | 144.00 | 135.30 | 141.60 | 141.60 | 2.65% | 4,123 |
| Sep 1, 2026 | 142.30 | 142.80 | 136.00 | 137.95 | 137.95 | -2.95% | 7,039 |
| Aug 31, 2026 | 139.00 | 143.65 | 132.60 | 142.15 | 142.15 | 1.72% | 8,753 |
| Aug 28, 2026 | 142.00 | 144.70 | 135.50 | 139.75 | 139.75 | -0.29% | 3,676 |
| Aug 27, 2026 | 132.00 | 144.00 | 131.25 | 140.15 | 140.15 | 6.25% | 34,528 |
| Aug 26, 2026 | 134.00 | 136.20 | 129.00 | 131.90 | 131.90 | 0.42% | 14,356 |
| Aug 25, 2026 | 128.50 | 132.90 | 127.10 | 131.35 | 131.35 | 3.92% | 9,997 |
| Aug 24, 2026 | 122.00 | 127.90 | 122.00 | 126.40 | 126.40 | 3.95% | 12,258 |
| Aug 21, 2026 | 123.00 | 123.00 | 121.15 | 121.60 | 121.60 | -0.53% | 3,615 |
| Aug 20, 2026 | 126.55 | 127.80 | 122.05 | 122.25 | 122.25 | -3.40% | 3,079 |
| Aug 19, 2026 | 124.00 | 127.20 | 122.00 | 126.55 | 126.55 | 2.55% | 4,162 |
| Aug 18, 2026 | 122.70 | 125.55 | 121.90 | 123.40 | 123.40 | 0.57% | 3,938 |
| Aug 17, 2026 | 123.00 | 125.95 | 122.00 | 122.70 | 122.70 | -1.49% | 4,628 |
| Aug 14, 2026 | 124.15 | 125.05 | 124.05 | 124.55 | 124.55 | -1.89% | 3,247 |
| Aug 13, 2026 | 128.30 | 128.80 | 124.75 | 126.95 | 126.95 | -0.78% | 4,006 |
| Aug 12, 2026 | 123.75 | 128.95 | 123.65 | 127.95 | 127.95 | 2.07% | 7,623 |
| Aug 11, 2026 | 133.00 | 133.00 | 123.70 | 125.35 | 125.35 | -3.61% | 11,887 |
| Aug 10, 2026 | 116.35 | 131.50 | 116.35 | 130.05 | 130.05 | 11.77% | 62,369 |
| Aug 7, 2026 | 118.00 | 118.50 | 114.40 | 116.35 | 116.35 | -0.21% | 1,191 |
| Aug 6, 2026 | 118.90 | 118.90 | 115.00 | 116.60 | 116.60 | -2.55% | 2,073 |
| Aug 5, 2026 | 115.85 | 119.90 | 115.85 | 119.65 | 119.65 | 4.04% | 5,672 |
| Aug 4, 2026 | 115.40 | 115.95 | 113.35 | 115.00 | 115.00 | 1.32% | 1,154 |
| Aug 3, 2026 | 114.95 | 115.85 | 113.00 | 113.50 | 113.50 | 0.49% | 3,081 |
| Jul 31, 2026 | 115.00 | 117.55 | 112.30 | 112.95 | 112.95 | -1.27% | 3,590 |
| Jul 30, 2026 | 117.55 | 117.55 | 114.45 | 115.90 | 114.40 | -0.98% | 2,150 |
| Jul 29, 2026 | 121.95 | 121.95 | 114.65 | 117.05 | 115.54 | -0.04% | 1,460 |
| Jul 28, 2026 | 121.80 | 121.80 | 113.80 | 117.10 | 115.58 | 2.63% | 1,458 |
| Jul 27, 2026 | 114.05 | 114.10 | 114.05 | 114.10 | 112.62 | 0.09% | 22 |
| Jul 24, 2026 | 116.20 | 116.20 | 113.00 | 114.00 | 112.52 | 0.26% | 2,053 |
| Jul 23, 2026 | 115.80 | 118.15 | 112.60 | 113.70 | 112.23 | -1.81% | 1,241 |