SSMD Agrotech India Limited (BOM:544621)
India · Delayed Price · Currency is INR 60.80
+0.14 (0.23%)
At close: Jun 3, 2026
SSMD Agrotech India Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 3, 2026 | 60.00 | 60.80 | 57.70 | 60.80 | 60.80 | 0.23% | 4,000 |
| Jun 2, 2026 | 58.00 | 61.49 | 58.00 | 60.66 | 60.66 | -0.56% | 4,000 |
| Jun 1, 2026 | 58.90 | 61.00 | 58.90 | 61.00 | 61.00 | -1.60% | 11,000 |
| May 29, 2026 | 61.99 | 62.00 | 61.97 | 61.99 | 61.99 | 1.01% | 7,000 |
| May 27, 2026 | 60.00 | 62.73 | 60.00 | 61.37 | 61.37 | 2.28% | 3,000 |
| May 26, 2026 | 58.00 | 60.00 | 57.84 | 60.00 | 60.00 | -1.45% | 19,000 |
| May 25, 2026 | 58.88 | 64.40 | 58.75 | 60.88 | 60.88 | -1.55% | 26,000 |
| May 22, 2026 | 62.10 | 62.10 | 61.84 | 61.84 | 61.84 | -4.99% | 10,000 |
| May 21, 2026 | 63.50 | 65.14 | 58.94 | 65.09 | 65.09 | 4.92% | 10,000 |
| May 20, 2026 | 62.10 | 62.10 | 62.04 | 62.04 | 62.04 | -4.99% | 8,000 |
| May 19, 2026 | 67.99 | 69.99 | 64.60 | 65.30 | 65.30 | -3.97% | 9,000 |
| May 18, 2026 | 63.00 | 68.00 | 63.00 | 68.00 | 68.00 | 2.58% | 4,000 |
| May 15, 2026 | 68.00 | 68.00 | 64.60 | 66.29 | 66.29 | -2.51% | 12,000 |
| 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 |