SSMD Agrotech India Limited (BOM:544621)
India · Delayed Price · Currency is INR 36.50
0.00 (0.00%)
At close: Mar 2, 2026
SSMD Agrotech India Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 2, 2026 | 37.99 | 38.20 | 31.00 | 36.50 | 36.50 | -4.45% | 53,000 |
| Feb 27, 2026 | 38.45 | 38.45 | 38.02 | 38.20 | 38.20 | -2.82% | 7,000 |
| Feb 26, 2026 | 40.80 | 41.00 | 39.01 | 39.31 | 39.31 | -2.04% | 12,000 |
| Feb 25, 2026 | 41.30 | 42.27 | 38.73 | 40.13 | 40.13 | -6.50% | 26,000 |
| Feb 24, 2026 | 45.51 | 45.51 | 40.60 | 42.92 | 42.92 | -5.69% | 33,000 |
| Feb 23, 2026 | 48.00 | 48.00 | 45.50 | 45.51 | 45.51 | -3.17% | 10,000 |
| Feb 20, 2026 | 46.74 | 48.37 | 45.10 | 47.00 | 47.00 | 0.06% | 11,000 |
| Feb 19, 2026 | 47.40 | 48.78 | 46.41 | 46.97 | 46.97 | -0.68% | 16,000 |
| Feb 18, 2026 | 45.12 | 47.64 | 44.91 | 47.29 | 47.29 | 2.69% | 26,000 |
| Feb 17, 2026 | 48.00 | 48.00 | 46.05 | 46.05 | 46.05 | -3.68% | 5,000 |
| Feb 16, 2026 | 48.79 | 48.79 | 47.81 | 47.81 | 47.81 | -2.01% | 2,000 |
| Feb 13, 2026 | 47.25 | 48.79 | 45.61 | 48.79 | 48.79 | 1.65% | 4,000 |
| Feb 12, 2026 | 48.10 | 49.00 | 48.00 | 48.00 | 48.00 | -0.10% | 6,000 |
| Feb 11, 2026 | 48.00 | 48.05 | 48.00 | 48.05 | 48.05 | 0.31% | 2,000 |
| Feb 10, 2026 | 49.11 | 49.11 | 44.00 | 47.90 | 47.90 | -2.24% | 40,000 |
| Feb 9, 2026 | 50.25 | 50.25 | 48.51 | 49.00 | 49.00 | -2.60% | 20,000 |
| Feb 6, 2026 | 50.25 | 51.45 | 50.25 | 50.31 | 50.31 | -0.46% | 7,000 |
| Feb 5, 2026 | 50.54 | 50.54 | 50.54 | 50.54 | 50.54 | - | 1,000 |
| Feb 4, 2026 | 50.25 | 51.50 | 49.38 | 50.54 | 50.54 | -0.67% | 21,000 |
| Feb 3, 2026 | 50.15 | 51.50 | 50.15 | 50.88 | 50.88 | 1.90% | 13,000 |
| Feb 2, 2026 | 49.40 | 50.50 | 48.70 | 49.93 | 49.93 | 1.28% | 18,000 |
| Feb 1, 2026 | 51.00 | 51.00 | 49.25 | 49.30 | 49.30 | -3.71% | 8,000 |
| Jan 30, 2026 | 50.20 | 51.95 | 50.20 | 51.20 | 51.20 | -1.44% | 10,000 |
| Jan 29, 2026 | 51.50 | 53.95 | 50.50 | 51.95 | 51.95 | 2.93% | 23,000 |
| Jan 28, 2026 | 51.53 | 52.00 | 50.25 | 50.47 | 50.47 | -2.06% | 17,000 |
| Jan 27, 2026 | 48.70 | 51.90 | 48.70 | 51.53 | 51.53 | 1.04% | 25,000 |
| Jan 23, 2026 | 51.85 | 53.20 | 50.55 | 51.00 | 51.00 | -3.77% | 9,000 |
| Jan 22, 2026 | 53.75 | 53.75 | 52.71 | 53.00 | 53.00 | -1.40% | 10,000 |
| Jan 21, 2026 | 49.50 | 53.75 | 49.50 | 53.75 | 53.75 | 2.91% | 19,000 |
| Jan 20, 2026 | 55.25 | 55.40 | 52.23 | 52.23 | 52.23 | -5.47% | 32,000 |
| Jan 19, 2026 | 54.17 | 55.60 | 54.11 | 55.25 | 55.25 | -0.70% | 10,000 |
| Jan 16, 2026 | 55.50 | 55.65 | 54.85 | 55.64 | 55.64 | 1.59% | 10,000 |
| Jan 14, 2026 | 55.00 | 56.05 | 54.50 | 54.77 | 54.77 | -2.77% | 17,000 |
| Jan 13, 2026 | 55.00 | 56.90 | 55.00 | 56.33 | 56.33 | 0.54% | 18,000 |
| Jan 12, 2026 | 55.00 | 56.80 | 54.50 | 56.03 | 56.03 | -0.94% | 16,000 |
| Jan 9, 2026 | 55.25 | 57.00 | 55.25 | 56.56 | 56.56 | 0.14% | 51,000 |
| Jan 8, 2026 | 58.50 | 58.50 | 56.10 | 56.48 | 56.48 | -3.60% | 30,000 |
| Jan 7, 2026 | 57.00 | 58.82 | 56.03 | 58.59 | 58.59 | -0.69% | 18,000 |
| Jan 6, 2026 | 57.50 | 59.35 | 57.00 | 59.00 | 59.00 | 0.75% | 12,000 |
| Jan 5, 2026 | 54.80 | 61.50 | 54.80 | 58.56 | 58.56 | 3.77% | 21,000 |
| Jan 2, 2026 | 58.05 | 58.05 | 56.25 | 56.43 | 56.43 | -2.61% | 10,000 |
| Jan 1, 2026 | 59.60 | 60.00 | 55.00 | 57.94 | 57.94 | -5.87% | 47,000 |
| Dec 31, 2025 | 67.50 | 67.50 | 58.40 | 61.55 | 61.55 | -8.81% | 68,000 |
| Dec 30, 2025 | 70.95 | 70.95 | 66.15 | 67.50 | 67.50 | -2.24% | 16,000 |
| Dec 29, 2025 | 72.05 | 75.50 | 68.35 | 69.05 | 69.05 | -5.60% | 85,000 |
| Dec 26, 2025 | 64.00 | 73.55 | 64.00 | 73.15 | 73.15 | 19.33% | 321,000 |
| Dec 24, 2025 | 56.00 | 63.80 | 55.20 | 61.30 | 61.30 | 10.25% | 64,000 |
| Dec 23, 2025 | 54.10 | 58.00 | 52.30 | 55.60 | 55.60 | 1.65% | 59,000 |
| Dec 22, 2025 | 54.70 | 55.50 | 54.05 | 54.70 | 54.70 | -0.45% | 16,000 |
| Dec 19, 2025 | 55.15 | 56.60 | 54.90 | 54.95 | 54.95 | -0.81% | 78,000 |