Smruthi Organics Limited (BOM:540686)
India · Delayed Price · Currency is INR 121.70
-1.80 (-1.46%)
At close: Jun 1, 2026
Smruthi Organics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 28, 2026 | 116.35 | 116.35 | 111.02 | 111.45 | 111.45 | -3.09% | 4,274 |
| Apr 27, 2026 | 117.49 | 117.50 | 114.20 | 115.00 | 115.00 | -2.13% | 1,756 |
| Apr 24, 2026 | 118.70 | 118.70 | 114.50 | 117.50 | 117.50 | -1.01% | 1,025 |
| Apr 23, 2026 | 123.37 | 123.37 | 112.25 | 118.70 | 118.70 | 4.19% | 2,133 |
| Apr 22, 2026 | 112.94 | 116.12 | 112.94 | 113.93 | 113.93 | 0.88% | 1,926 |
| Apr 21, 2026 | 118.00 | 119.40 | 112.42 | 112.94 | 112.94 | -1.87% | 6,326 |
| Apr 20, 2026 | 115.25 | 118.00 | 112.80 | 115.09 | 115.09 | -3.81% | 8,193 |
| 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 |