SSMD Agrotech India Limited (BOM:544621)
India · Delayed Price · Currency is INR 68.00
-2.50 (-3.55%)
At close: May 13, 2026
SSMD Agrotech India Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 13, 2026 | 66.99 | 68.00 | 66.98 | 68.00 | 68.00 | -3.55% | 4,000 |
| May 12, 2026 | 75.98 | 75.98 | 68.80 | 70.50 | 70.50 | -2.62% | 13,000 |
| May 11, 2026 | 69.51 | 72.45 | 69.51 | 72.40 | 72.40 | 4.93% | 11,000 |
| May 8, 2026 | 66.40 | 69.00 | 66.40 | 69.00 | 69.00 | 3.14% | 6,000 |
| May 7, 2026 | 66.90 | 66.90 | 66.90 | 66.90 | 66.90 | 4.27% | 1,000 |
| May 5, 2026 | 62.88 | 67.00 | 61.31 | 64.16 | 64.16 | -0.53% | 12,000 |
| May 4, 2026 | 66.35 | 66.35 | 63.04 | 64.50 | 64.50 | -2.79% | 9,000 |
| Apr 30, 2026 | 66.55 | 66.60 | 66.35 | 66.35 | 66.35 | -5.00% | 8,000 |
| Apr 29, 2026 | 71.10 | 71.15 | 67.93 | 69.84 | 69.84 | -2.32% | 16,000 |
| Apr 28, 2026 | 71.50 | 71.50 | 71.50 | 71.50 | 71.50 | - | 1,000 |
| Apr 27, 2026 | 71.50 | 71.50 | 71.50 | 71.50 | 71.50 | 0.44% | 2,000 |
| Apr 24, 2026 | 71.16 | 74.59 | 71.16 | 71.19 | 71.19 | 0.13% | 8,000 |
| Apr 23, 2026 | 74.49 | 74.49 | 71.08 | 71.10 | 71.10 | 0.04% | 22,000 |
| Apr 22, 2026 | 69.40 | 73.95 | 69.40 | 71.07 | 71.07 | -2.48% | 8,000 |
| Apr 21, 2026 | 67.12 | 73.75 | 67.12 | 72.88 | 72.88 | 3.71% | 17,000 |
| Apr 20, 2026 | 71.20 | 72.00 | 67.12 | 70.27 | 70.27 | -0.54% | 46,000 |
| Apr 17, 2026 | 68.00 | 70.98 | 67.52 | 70.65 | 70.65 | 4.27% | 26,000 |
| Apr 16, 2026 | 67.73 | 67.76 | 67.00 | 67.76 | 67.76 | 4.99% | 31,000 |
| Apr 15, 2026 | 64.49 | 64.54 | 62.65 | 64.54 | 64.54 | 4.99% | 29,000 |
| Apr 13, 2026 | 61.00 | 63.95 | 60.30 | 61.47 | 61.47 | 0.84% | 19,000 |
| Apr 10, 2026 | 60.96 | 60.96 | 60.96 | 60.96 | 60.96 | - | 3,000 |
| Apr 9, 2026 | 61.39 | 61.57 | 57.35 | 60.96 | 60.96 | 3.96% | 11,000 |
| Apr 8, 2026 | 58.64 | 58.64 | 57.50 | 58.64 | 58.64 | 5.00% | 22,000 |
| Apr 7, 2026 | 55.80 | 55.85 | 54.00 | 55.85 | 55.85 | 4.24% | 10,000 |
| Apr 6, 2026 | 54.00 | 54.00 | 53.58 | 53.58 | 53.58 | - | 2,000 |
| Apr 2, 2026 | 52.62 | 54.40 | 52.62 | 53.58 | 53.58 | -3.25% | 13,000 |
| Apr 1, 2026 | 54.45 | 56.38 | 54.45 | 55.38 | 55.38 | 2.96% | 6,000 |
| 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 |