SSMD Agrotech India Limited (BOM:544621)
India · Delayed Price · Currency is INR 51.00
-2.00 (-3.77%)
At close: Jan 23, 2026
SSMD Agrotech India Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Dec 18, 2025 | 53.00 | 56.50 | 53.00 | 55.40 | 55.40 | -1.60% | 38,000 |
| Dec 17, 2025 | 54.00 | 57.85 | 52.00 | 56.30 | 56.30 | 3.68% | 113,000 |
| Dec 16, 2025 | 53.00 | 55.65 | 52.30 | 54.30 | 54.30 | -3.72% | 136,000 |
| Dec 15, 2025 | 56.40 | 58.25 | 56.40 | 56.40 | 56.40 | -4.97% | 139,000 |
| Dec 12, 2025 | 55.20 | 61.00 | 55.20 | 59.35 | 59.35 | 2.15% | 511,000 |
| Dec 11, 2025 | 58.10 | 58.10 | 58.10 | 58.10 | 58.10 | -4.99% | 10,000 |
| Dec 10, 2025 | 61.15 | 61.15 | 61.15 | 61.15 | 61.15 | -4.97% | 15,000 |
| Dec 9, 2025 | 64.35 | 64.35 | 64.35 | 64.35 | 64.35 | -4.95% | 7,000 |
| Dec 8, 2025 | 67.70 | 67.70 | 67.70 | 67.70 | 67.70 | -4.98% | 9,000 |
| Dec 5, 2025 | 71.25 | 71.25 | 71.25 | 71.25 | 71.25 | -4.94% | 9,000 |
| Dec 4, 2025 | 77.75 | 77.75 | 74.95 | 74.95 | 74.95 | -4.95% | 99,000 |
| Dec 3, 2025 | 74.20 | 80.45 | 74.20 | 78.85 | 78.85 | 2.87% | 629,000 |