Smruthi Organics Limited (BOM:540686)
India · Delayed Price · Currency is INR 161.50
-7.30 (-4.32%)
At close: Sep 10, 2026
Smruthi Organics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 22, 2026 | 117.95 | 117.95 | 113.15 | 115.80 | 114.30 | 0.65% | 470 |
| Jul 21, 2026 | 114.95 | 116.05 | 114.00 | 115.05 | 113.56 | -0.04% | 2,620 |
| Jul 20, 2026 | 117.40 | 118.45 | 115.00 | 115.10 | 113.61 | -1.96% | 1,013 |
| Jul 17, 2026 | 115.10 | 117.65 | 115.05 | 117.40 | 115.88 | 1.16% | 576 |
| Jul 16, 2026 | 121.20 | 121.20 | 115.30 | 116.05 | 114.55 | -2.31% | 2,105 |
| Jul 15, 2026 | 120.95 | 120.95 | 118.45 | 118.80 | 117.26 | -1.04% | 266 |
| Jul 14, 2026 | 120.10 | 122.00 | 117.00 | 120.05 | 118.50 | -0.41% | 12,204 |
| Jul 13, 2026 | 122.00 | 122.00 | 118.50 | 120.55 | 118.99 | -1.35% | 2,301 |
| Jul 10, 2026 | 122.50 | 123.70 | 120.85 | 122.20 | 120.62 | 0.29% | 1,798 |
| Jul 9, 2026 | 119.60 | 123.60 | 119.60 | 121.85 | 120.27 | 0.54% | 1,435 |
| Jul 8, 2026 | 137.90 | 137.90 | 118.00 | 121.20 | 119.63 | -1.50% | 10,088 |
| Jul 7, 2026 | 115.00 | 125.10 | 115.00 | 123.05 | 121.46 | 7.94% | 12,257 |
| Jul 6, 2026 | 114.00 | 115.50 | 113.30 | 114.00 | 112.52 | -1.30% | 1,588 |