SSMD Agrotech India Limited (BOM:544621)
India · Delayed Price · Currency is INR 53.79
+0.86 (1.62%)
At close: Mar 30, 2026
SSMD Agrotech India Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 30, 2026 | 51.60 | 55.50 | 50.29 | 53.79 | 53.79 | 1.62% | 36,000 |
| Mar 27, 2026 | 50.72 | 55.50 | 50.72 | 52.93 | 52.93 | -0.84% | 29,000 |
| Mar 25, 2026 | 52.50 | 54.20 | 49.24 | 53.38 | 53.38 | 3.15% | 11,000 |
| Mar 24, 2026 | 51.10 | 53.84 | 49.00 | 51.75 | 51.75 | 0.92% | 18,000 |
| Mar 23, 2026 | 52.60 | 54.95 | 50.85 | 51.28 | 51.28 | -9.24% | 34,000 |
| Mar 20, 2026 | 55.50 | 57.50 | 54.00 | 56.50 | 56.50 | -0.82% | 19,000 |
| Mar 19, 2026 | 48.45 | 57.00 | 45.80 | 56.97 | 56.97 | 17.59% | 75,000 |
| Mar 18, 2026 | 50.80 | 50.80 | 48.00 | 48.45 | 48.45 | 6.34% | 20,000 |
| Mar 17, 2026 | 40.66 | 47.00 | 40.66 | 45.56 | 45.56 | 10.93% | 42,000 |
| Mar 16, 2026 | 41.50 | 41.50 | 39.00 | 41.07 | 41.07 | 8.28% | 9,000 |
| Mar 13, 2026 | 34.16 | 38.70 | 34.16 | 37.93 | 37.93 | 11.04% | 18,000 |
| Mar 12, 2026 | 30.10 | 35.50 | 30.10 | 34.16 | 34.16 | -7.43% | 12,000 |
| Mar 11, 2026 | 35.90 | 36.90 | 35.90 | 36.90 | 36.90 | 6.96% | 7,000 |
| Mar 10, 2026 | 34.15 | 35.00 | 34.15 | 34.50 | 34.50 | 1.47% | 4,000 |
| Mar 9, 2026 | 33.11 | 34.00 | 33.11 | 34.00 | 34.00 | -6.34% | 4,000 |
| Mar 6, 2026 | 33.00 | 36.90 | 32.50 | 36.30 | 36.30 | 5.40% | 18,000 |
| Mar 5, 2026 | 34.31 | 35.40 | 34.30 | 34.44 | 34.44 | -5.64% | 50,000 |
| 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 |