Smruthi Organics Limited (BOM:540686)
India · Delayed Price · Currency is INR 122.20
+0.35 (0.29%)
At close: Jul 10, 2026
Smruthi Organics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 10, 2026 | 122.50 | 123.70 | 120.85 | 122.20 | 122.20 | 0.29% | 1,798 |
| Jul 9, 2026 | 119.60 | 123.60 | 119.60 | 121.85 | 121.85 | 0.54% | 1,435 |
| Jul 8, 2026 | 137.90 | 137.90 | 118.00 | 121.20 | 121.20 | -1.50% | 10,088 |
| Jul 7, 2026 | 115.00 | 125.10 | 115.00 | 123.05 | 123.05 | 7.94% | 12,257 |
| Jul 6, 2026 | 114.00 | 115.50 | 113.30 | 114.00 | 114.00 | -1.30% | 1,588 |
| Jul 3, 2026 | 117.40 | 117.40 | 115.50 | 115.50 | 115.50 | 0.83% | 696 |
| Jul 2, 2026 | 114.95 | 117.00 | 113.95 | 114.55 | 114.55 | -0.35% | 2,216 |
| Jul 1, 2026 | 116.70 | 118.95 | 114.75 | 114.95 | 114.95 | -1.50% | 2,913 |
| Jun 30, 2026 | 115.65 | 120.45 | 114.40 | 116.70 | 116.70 | -0.60% | 1,770 |
| Jun 29, 2026 | 114.40 | 118.00 | 114.00 | 117.40 | 117.40 | 0.64% | 4,460 |
| Jun 25, 2026 | 116.85 | 116.85 | 115.50 | 116.65 | 116.65 | 0.82% | 1,613 |
| Jun 24, 2026 | 118.80 | 120.20 | 114.40 | 115.70 | 115.70 | -2.61% | 1,487 |
| Jun 23, 2026 | 119.60 | 119.60 | 115.80 | 118.80 | 118.80 | -0.21% | 1,766 |
| Jun 22, 2026 | 116.15 | 119.80 | 115.35 | 119.05 | 119.05 | 0.76% | 9,777 |
| Jun 19, 2026 | 120.00 | 121.40 | 117.25 | 118.15 | 118.15 | -0.13% | 1,790 |
| Jun 18, 2026 | 117.85 | 119.95 | 115.25 | 118.30 | 118.30 | -0.29% | 4,859 |
| Jun 17, 2026 | 115.00 | 122.90 | 114.40 | 118.65 | 118.65 | 2.86% | 4,782 |
| Jun 16, 2026 | 116.85 | 116.85 | 115.25 | 115.35 | 115.35 | -1.28% | 1,090 |
| Jun 15, 2026 | 118.45 | 118.90 | 115.00 | 116.85 | 116.85 | 0.99% | 3,832 |
| Jun 12, 2026 | 119.50 | 120.25 | 114.15 | 115.70 | 115.70 | -3.18% | 3,658 |
| Jun 11, 2026 | 119.65 | 119.65 | 117.15 | 119.50 | 119.50 | 2.01% | 428 |
| Jun 10, 2026 | 120.40 | 121.90 | 117.00 | 117.15 | 117.15 | -2.70% | 2,336 |
| Jun 9, 2026 | 116.50 | 122.00 | 116.50 | 120.40 | 120.40 | 0.80% | 3,349 |
| Jun 8, 2026 | 115.35 | 119.45 | 115.35 | 119.45 | 119.45 | 0.38% | 2,399 |
| Jun 5, 2026 | 118.00 | 119.85 | 116.05 | 119.00 | 119.00 | 0.85% | 2,309 |
| Jun 4, 2026 | 121.15 | 121.95 | 116.35 | 118.00 | 118.00 | -2.72% | 1,408 |
| Jun 3, 2026 | 122.00 | 122.00 | 115.15 | 121.30 | 121.30 | -0.33% | 3,223 |
| Jun 2, 2026 | 122.90 | 124.00 | 121.70 | 121.70 | 121.70 | - | 423 |
| Jun 1, 2026 | 125.20 | 125.25 | 120.00 | 121.70 | 121.70 | -1.46% | 2,852 |
| May 29, 2026 | 117.10 | 126.00 | 113.50 | 123.50 | 123.50 | 6.24% | 6,057 |
| May 27, 2026 | 118.25 | 118.35 | 114.05 | 116.25 | 116.25 | -1.69% | 4,262 |
| May 26, 2026 | 119.45 | 120.00 | 118.25 | 118.25 | 118.25 | -1.00% | 1,190 |
| May 25, 2026 | 122.75 | 122.75 | 117.15 | 119.45 | 119.45 | 0.38% | 1,181 |
| May 22, 2026 | 118.80 | 121.00 | 117.15 | 119.00 | 119.00 | 1.41% | 2,130 |
| May 21, 2026 | 121.00 | 121.00 | 116.95 | 117.35 | 117.35 | 4.13% | 722 |
| May 20, 2026 | 113.50 | 116.80 | 111.75 | 112.70 | 112.70 | -1.14% | 3,197 |
| May 19, 2026 | 116.00 | 116.00 | 113.85 | 114.00 | 114.00 | -1.51% | 913 |
| May 18, 2026 | 115.00 | 115.80 | 111.20 | 115.75 | 115.75 | 0.65% | 1,123 |
| May 15, 2026 | 118.80 | 118.80 | 115.00 | 115.00 | 115.00 | -0.95% | 102 |
| May 14, 2026 | 121.90 | 121.90 | 116.00 | 116.10 | 116.10 | -1.86% | 1,101 |
| May 13, 2026 | 117.95 | 119.00 | 114.00 | 118.30 | 118.30 | 3.95% | 2,909 |
| May 12, 2026 | 119.95 | 119.95 | 109.40 | 113.80 | 113.80 | -5.68% | 4,150 |
| May 11, 2026 | 120.20 | 121.70 | 115.70 | 120.65 | 120.65 | 0.17% | 1,709 |
| May 8, 2026 | 120.25 | 122.00 | 119.95 | 120.45 | 120.45 | 0.17% | 2,404 |
| May 7, 2026 | 118.15 | 122.95 | 117.00 | 120.25 | 120.25 | 0.63% | 10,413 |
| May 6, 2026 | 118.70 | 120.00 | 113.50 | 119.50 | 119.50 | 2.97% | 7,256 |
| May 5, 2026 | 120.00 | 120.00 | 115.50 | 116.05 | 116.05 | -2.36% | 351 |
| May 4, 2026 | 117.80 | 120.00 | 116.15 | 118.85 | 118.85 | 3.48% | 2,205 |
| Apr 30, 2026 | 115.80 | 117.55 | 111.90 | 114.85 | 114.85 | 2.69% | 8,711 |
| Apr 29, 2026 | 114.63 | 115.22 | 111.51 | 111.84 | 111.84 | 0.35% | 3,205 |