Smruthi Organics Limited (BOM:540686)
India · Delayed Price · Currency is INR 119.65
+5.82 (5.11%)
At close: Apr 17, 2026
Smruthi Organics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 17, 2026 | 115.43 | 121.60 | 112.25 | 119.65 | 119.65 | 5.11% | 3,816 |
| Apr 16, 2026 | 115.01 | 116.77 | 112.92 | 113.83 | 113.83 | -1.27% | 3,494 |
| Apr 15, 2026 | 111.00 | 116.74 | 110.60 | 115.29 | 115.29 | 4.63% | 4,837 |
| Apr 13, 2026 | 112.20 | 112.20 | 106.00 | 110.19 | 110.19 | 0.17% | 1,070 |
| Apr 10, 2026 | 110.00 | 112.00 | 106.27 | 110.00 | 110.00 | 1.98% | 2,563 |
| Apr 9, 2026 | 104.79 | 108.79 | 104.79 | 107.86 | 107.86 | 2.63% | 1,567 |
| Apr 8, 2026 | 103.00 | 108.99 | 102.90 | 105.10 | 105.10 | 2.11% | 7,099 |
| Apr 7, 2026 | 107.00 | 107.00 | 102.05 | 102.93 | 102.93 | -0.99% | 4,037 |
| Apr 6, 2026 | 100.20 | 103.97 | 100.20 | 103.96 | 103.96 | 1.97% | 581 |
| Apr 2, 2026 | 103.94 | 103.94 | 95.51 | 101.95 | 101.95 | -0.04% | 2,543 |
| Apr 1, 2026 | 96.01 | 103.98 | 95.00 | 101.99 | 101.99 | 5.69% | 9,425 |
| Mar 30, 2026 | 105.10 | 108.70 | 96.00 | 96.50 | 96.50 | -9.73% | 9,445 |
| Mar 27, 2026 | 108.85 | 108.85 | 104.25 | 106.90 | 106.90 | -1.79% | 4,883 |
| Mar 25, 2026 | 109.90 | 111.95 | 108.25 | 108.85 | 108.85 | 0.69% | 2,660 |
| Mar 24, 2026 | 108.20 | 111.90 | 107.00 | 108.10 | 108.10 | -3.48% | 7,055 |
| Mar 23, 2026 | 109.50 | 113.00 | 107.00 | 112.00 | 112.00 | -0.22% | 1,889 |
| Mar 20, 2026 | 113.00 | 116.40 | 110.30 | 112.25 | 112.25 | -0.53% | 1,027 |
| Mar 19, 2026 | 112.00 | 120.00 | 109.10 | 112.85 | 112.85 | -0.18% | 2,572 |
| Mar 18, 2026 | 107.40 | 114.65 | 107.00 | 113.05 | 113.05 | 6.60% | 5,911 |
| Mar 17, 2026 | 110.50 | 114.20 | 105.80 | 106.05 | 106.05 | -4.03% | 10,910 |
| Mar 16, 2026 | 115.65 | 115.75 | 108.40 | 110.50 | 110.50 | -4.45% | 8,850 |
| Mar 13, 2026 | 115.20 | 119.00 | 113.00 | 115.65 | 115.65 | 0.43% | 1,715 |
| Mar 12, 2026 | 117.90 | 117.95 | 113.80 | 115.15 | 115.15 | -2.37% | 1,187 |
| Mar 11, 2026 | 116.70 | 119.75 | 116.20 | 117.95 | 117.95 | 1.20% | 1,662 |
| Mar 10, 2026 | 118.10 | 122.90 | 116.55 | 116.55 | 116.55 | -1.31% | 953 |
| Mar 9, 2026 | 123.00 | 123.00 | 115.40 | 118.10 | 118.10 | -3.71% | 2,941 |
| Mar 6, 2026 | 126.35 | 128.40 | 121.25 | 122.65 | 122.65 | -2.93% | 4,024 |
| Mar 5, 2026 | 127.20 | 130.50 | 120.00 | 126.35 | 126.35 | 0.92% | 8,298 |
| Mar 4, 2026 | 112.00 | 127.40 | 110.00 | 125.20 | 125.20 | 13.15% | 18,928 |
| Mar 2, 2026 | 110.95 | 112.90 | 108.25 | 110.65 | 110.65 | -1.25% | 2,046 |
| Feb 27, 2026 | 113.35 | 113.70 | 111.00 | 112.05 | 112.05 | -1.15% | 303 |
| Feb 26, 2026 | 111.20 | 114.00 | 110.15 | 113.35 | 113.35 | -0.57% | 2,094 |
| Feb 25, 2026 | 113.00 | 114.30 | 113.00 | 114.00 | 114.00 | 1.11% | 650 |
| Feb 24, 2026 | 110.95 | 113.00 | 106.30 | 112.75 | 112.75 | 1.62% | 5,220 |
| Feb 23, 2026 | 114.95 | 114.95 | 108.00 | 110.95 | 110.95 | -0.22% | 10,506 |
| Feb 20, 2026 | 113.00 | 113.80 | 111.05 | 111.20 | 111.20 | -0.04% | 1,663 |
| Feb 19, 2026 | 114.45 | 114.45 | 110.90 | 111.25 | 111.25 | -1.16% | 1,364 |
| Feb 18, 2026 | 115.35 | 115.35 | 111.00 | 112.55 | 112.55 | 0.49% | 1,843 |
| Feb 17, 2026 | 116.50 | 116.50 | 111.95 | 112.00 | 112.00 | -0.36% | 3,268 |
| Feb 16, 2026 | 114.65 | 114.65 | 110.10 | 112.40 | 112.40 | -2.43% | 1,850 |
| Feb 13, 2026 | 120.00 | 121.95 | 114.00 | 115.20 | 115.20 | -2.37% | 5,876 |
| Feb 12, 2026 | 118.05 | 119.45 | 117.00 | 118.00 | 118.00 | -0.04% | 1,620 |
| Feb 11, 2026 | 123.80 | 123.80 | 116.40 | 118.05 | 118.05 | -1.17% | 1,279 |
| Feb 10, 2026 | 121.00 | 121.00 | 116.40 | 119.45 | 119.45 | 1.96% | 2,128 |
| Feb 9, 2026 | 119.30 | 120.85 | 115.35 | 117.15 | 117.15 | - | 7,502 |
| Feb 6, 2026 | 120.75 | 120.75 | 117.00 | 117.15 | 117.15 | -1.39% | 39 |
| Feb 5, 2026 | 120.90 | 120.90 | 116.50 | 118.80 | 118.80 | 1.45% | 104 |
| Feb 4, 2026 | 118.00 | 118.50 | 116.10 | 117.10 | 117.10 | -1.80% | 843 |
| Feb 3, 2026 | 121.00 | 121.00 | 115.95 | 119.25 | 119.25 | 2.01% | 4,134 |
| Feb 2, 2026 | 117.55 | 119.45 | 116.35 | 116.90 | 116.90 | -3.31% | 537 |