Speciality Medicines Limited (BOM:544738)
India · Delayed Price · Currency is INR 218.75
-11.50 (-4.99%)
At close: May 27, 2026
Speciality Medicines Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 26, 2026 | 230.25 | 230.25 | 223.05 | 230.25 | 230.25 | 4.99% | 83,000 |
| May 25, 2026 | 201.25 | 219.30 | 201.25 | 219.30 | 219.30 | 4.95% | 4,000 |
| May 22, 2026 | 208.95 | 208.95 | 208.95 | 208.95 | 208.95 | -4.98% | 77,000 |
| May 21, 2026 | 219.90 | 226.60 | 219.90 | 219.90 | 219.90 | -4.99% | 108,000 |
| May 20, 2026 | 231.45 | 231.45 | 231.45 | 231.45 | 231.45 | -4.99% | 1,000 |
| May 19, 2026 | 243.60 | 243.60 | 243.60 | 243.60 | 243.60 | -4.99% | 4,000 |
| May 18, 2026 | 269.85 | 269.85 | 256.40 | 256.40 | 256.40 | -4.98% | 14,000 |
| May 15, 2026 | 280.50 | 280.50 | 269.85 | 269.85 | 269.85 | -5.00% | 10,000 |
| May 14, 2026 | 298.00 | 312.00 | 284.05 | 284.05 | 284.05 | -4.98% | 20,000 |
| May 13, 2026 | 270.65 | 299.00 | 270.60 | 298.95 | 298.95 | 4.97% | 20,000 |
| May 12, 2026 | 284.80 | 284.80 | 284.80 | 284.80 | 284.80 | -4.99% | 7,000 |
| May 11, 2026 | 299.75 | 299.75 | 299.75 | 299.75 | 299.75 | -4.99% | 3,000 |
| May 8, 2026 | 344.90 | 344.90 | 315.40 | 315.50 | 315.50 | -4.97% | 19,000 |
| May 7, 2026 | 332.00 | 332.00 | 332.00 | 332.00 | 332.00 | 5.00% | 18,000 |
| May 6, 2026 | 316.20 | 316.20 | 316.20 | 316.20 | 316.20 | 5.00% | 23,000 |
| May 5, 2026 | 298.30 | 329.60 | 298.30 | 301.15 | 301.15 | -4.08% | 102,000 |
| May 4, 2026 | 314.00 | 314.00 | 313.95 | 313.95 | 313.95 | -4.99% | 12,000 |
| Apr 30, 2026 | 333.00 | 334.00 | 330.45 | 330.45 | 330.45 | -4.99% | 26,000 |
| Apr 29, 2026 | 381.20 | 381.20 | 344.90 | 347.80 | 347.80 | -4.20% | 37,000 |
| Apr 28, 2026 | 363.05 | 363.05 | 360.00 | 363.05 | 363.05 | 4.99% | 19,000 |
| Apr 27, 2026 | 345.80 | 345.80 | 345.80 | 345.80 | 345.80 | 4.99% | 21,000 |
| Apr 24, 2026 | 329.35 | 329.35 | 325.00 | 329.35 | 329.35 | 4.99% | 25,000 |
| Apr 23, 2026 | 311.95 | 313.70 | 311.00 | 313.70 | 313.70 | 4.99% | 13,000 |
| Apr 22, 2026 | 284.00 | 298.80 | 270.80 | 298.80 | 298.80 | 4.99% | 79,000 |
| Apr 21, 2026 | 282.00 | 284.60 | 280.00 | 284.60 | 284.60 | 5.00% | 59,000 |
| Apr 20, 2026 | 270.00 | 271.05 | 253.05 | 271.05 | 271.05 | 9.98% | 157,000 |
| Apr 17, 2026 | 210.80 | 246.45 | 181.00 | 246.45 | 246.45 | 19.99% | 336,000 |
| Apr 16, 2026 | 205.40 | 205.40 | 195.00 | 205.40 | 205.40 | 19.98% | 324,000 |
| Apr 15, 2026 | 171.20 | 171.20 | 171.20 | 171.20 | 171.20 | 5.00% | 3,000 |
| Apr 13, 2026 | 163.05 | 163.05 | 163.05 | 163.05 | 163.05 | 4.99% | 15,000 |
| Apr 10, 2026 | 155.30 | 155.30 | 155.30 | 155.30 | 155.30 | 4.97% | 15,000 |
| Apr 9, 2026 | 147.95 | 147.95 | 147.95 | 147.95 | 147.95 | 4.97% | 9,000 |
| Apr 8, 2026 | 140.95 | 140.95 | 137.25 | 140.95 | 140.95 | 4.99% | 39,000 |
| Apr 7, 2026 | 127.00 | 134.45 | 127.00 | 134.25 | 134.25 | 4.84% | 271,000 |
| Apr 6, 2026 | 121.10 | 129.00 | 121.10 | 128.05 | 128.05 | 1.03% | 84,000 |
| Apr 2, 2026 | 124.00 | 127.00 | 124.00 | 126.75 | 126.75 | 0.60% | 121,000 |
| Apr 1, 2026 | 124.50 | 127.00 | 124.00 | 126.00 | 126.00 | 0.08% | 88,000 |