SSMD Agrotech India Limited (BOM:544621)
India · Delayed Price · Currency is INR 62.00
-0.50 (-0.80%)
At close: Sep 9, 2026
SSMD Agrotech India Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 9, 2026 | 62.00 | 66.00 | 61.00 | 62.00 | 62.00 | -0.80% | 24,000 |
| Sep 8, 2026 | 63.99 | 63.99 | 62.00 | 62.50 | 62.50 | 4.17% | 5,000 |
| Sep 7, 2026 | 61.20 | 64.00 | 60.00 | 60.00 | 60.00 | -1.32% | 31,000 |
| Sep 4, 2026 | 60.80 | 60.80 | 60.80 | 60.80 | 60.80 | -2.09% | 1,000 |
| Sep 3, 2026 | 62.10 | 62.10 | 62.10 | 62.10 | 62.10 | 7.07% | 1,000 |
| Sep 2, 2026 | 58.00 | 58.00 | 58.00 | 58.00 | 58.00 | -4.39% | 1,000 |
| Aug 28, 2026 | 61.90 | 61.90 | 60.66 | 60.66 | 60.66 | 1.12% | 2,000 |
| Aug 26, 2026 | 59.99 | 59.99 | 59.99 | 59.99 | 59.99 | - | 3,000 |
| Aug 25, 2026 | 59.99 | 59.99 | 59.99 | 59.99 | 59.99 | - | 1,000 |
| Aug 24, 2026 | 55.52 | 60.00 | 55.52 | 59.99 | 59.99 | 8.87% | 6,000 |
| Aug 21, 2026 | 55.11 | 55.11 | 55.10 | 55.10 | 55.10 | 0.18% | 2,000 |
| Aug 19, 2026 | 55.00 | 55.00 | 55.00 | 55.00 | 55.00 | -11.29% | 2,000 |
| Aug 11, 2026 | 52.50 | 62.00 | 52.50 | 62.00 | 62.00 | 1.64% | 6,000 |
| Aug 10, 2026 | 61.20 | 61.20 | 61.00 | 61.00 | 61.00 | -0.33% | 2,000 |
| Aug 7, 2026 | 57.01 | 63.99 | 57.01 | 61.20 | 61.20 | -6.85% | 11,000 |
| Aug 6, 2026 | 62.40 | 65.70 | 62.40 | 65.70 | 65.70 | 9.50% | 2,000 |
| Aug 5, 2026 | 60.00 | 60.00 | 60.00 | 60.00 | 60.00 | - | 3,000 |
| Aug 4, 2026 | 56.17 | 60.00 | 56.17 | 60.00 | 60.00 | -3.85% | 4,000 |
| Jul 27, 2026 | 62.40 | 62.40 | 62.40 | 62.40 | 62.40 | 4.31% | 1,000 |
| Jul 24, 2026 | 59.74 | 59.82 | 59.74 | 59.82 | 59.82 | - | 5,000 |
| Jul 23, 2026 | 61.47 | 61.47 | 57.30 | 59.82 | 59.82 | 4.33% | 3,000 |
| Jul 22, 2026 | 57.04 | 58.94 | 56.05 | 57.34 | 57.34 | -0.28% | 5,000 |
| Jul 21, 2026 | 56.46 | 57.50 | 56.10 | 57.50 | 57.50 | -6.93% | 7,000 |
| Jul 20, 2026 | 56.50 | 62.19 | 56.50 | 61.78 | 61.78 | 9.25% | 3,000 |
| Jul 17, 2026 | 56.15 | 56.55 | 56.15 | 56.55 | 56.55 | -8.78% | 2,000 |
| Jul 15, 2026 | 60.00 | 61.99 | 60.00 | 61.99 | 61.99 | 3.32% | 2,000 |
| Jul 14, 2026 | 60.00 | 60.00 | 60.00 | 60.00 | 60.00 | -4.75% | 2,000 |
| Jul 13, 2026 | 62.99 | 62.99 | 62.99 | 62.99 | 62.99 | -0.02% | 1,000 |
| Jul 8, 2026 | 59.01 | 63.00 | 59.00 | 63.00 | 63.00 | -0.63% | 6,000 |
| Jul 7, 2026 | 62.96 | 65.80 | 62.96 | 63.40 | 63.40 | 3.36% | 10,000 |
| Jul 6, 2026 | 62.00 | 64.90 | 60.00 | 61.34 | 61.34 | -2.63% | 10,000 |
| Jul 3, 2026 | 62.90 | 63.00 | 62.90 | 63.00 | 63.00 | -0.54% | 4,000 |
| Jul 2, 2026 | 60.20 | 66.00 | 60.20 | 63.34 | 63.34 | -4.03% | 15,000 |
| Jul 1, 2026 | 67.99 | 67.99 | 62.99 | 66.00 | 66.00 | 6.76% | 10,000 |
| Jun 30, 2026 | 59.10 | 63.99 | 59.10 | 61.82 | 61.82 | -3.48% | 12,000 |
| Jun 29, 2026 | 66.33 | 66.33 | 63.10 | 64.05 | 64.05 | -4.35% | 7,000 |
| Jun 25, 2026 | 64.00 | 67.00 | 63.86 | 66.96 | 66.96 | 2.23% | 5,000 |
| Jun 24, 2026 | 64.00 | 66.00 | 64.00 | 65.50 | 65.50 | 1.72% | 5,000 |
| Jun 23, 2026 | 64.05 | 66.00 | 64.00 | 64.39 | 64.39 | 0.48% | 8,000 |
| Jun 22, 2026 | 66.89 | 66.89 | 63.70 | 64.08 | 64.08 | -4.26% | 10,000 |
| Jun 19, 2026 | 65.00 | 67.00 | 65.00 | 66.93 | 66.93 | -1.41% | 7,000 |
| Jun 18, 2026 | 64.86 | 68.06 | 61.62 | 67.89 | 67.89 | 4.67% | 22,000 |
| Jun 17, 2026 | 63.14 | 66.28 | 63.14 | 64.86 | 64.86 | 2.72% | 4,000 |
| Jun 16, 2026 | 60.13 | 63.14 | 60.13 | 63.14 | 63.14 | 4.99% | 27,000 |
| Jun 15, 2026 | 56.12 | 60.14 | 56.05 | 60.14 | 60.14 | 1.93% | 6,000 |
| Jun 12, 2026 | 57.00 | 59.00 | 55.00 | 59.00 | 59.00 | 2.25% | 12,000 |
| Jun 11, 2026 | 55.20 | 59.80 | 55.20 | 57.70 | 57.70 | -0.59% | 5,000 |
| Jun 9, 2026 | 55.51 | 60.30 | 55.51 | 58.04 | 58.04 | -0.67% | 10,000 |
| Jun 8, 2026 | 58.43 | 61.00 | 58.43 | 58.43 | 58.43 | -4.99% | 4,000 |
| Jun 5, 2026 | 63.65 | 63.65 | 57.95 | 61.50 | 61.50 | 1.15% | 7,000 |