Speciality Medicines Limited (BOM:544738)
India · Delayed Price · Currency is INR 178.10
-8.90 (-4.76%)
At close: Jul 31, 2026
Speciality Medicines Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2026 | 187.00 | 187.00 | 175.10 | 178.10 | 178.10 | -4.76% | 11,000 |
| Jul 28, 2026 | 189.90 | 198.00 | 187.00 | 187.00 | 187.00 | 3.86% | 9,000 |
| Jul 27, 2026 | 185.00 | 185.00 | 177.20 | 180.05 | 180.05 | -2.68% | 4,000 |
| Jul 23, 2026 | 185.00 | 185.00 | 185.00 | 185.00 | 185.00 | - | 1,000 |
| Jul 22, 2026 | 185.00 | 185.00 | 185.00 | 185.00 | 185.00 | -3.09% | 2,000 |
| Jul 21, 2026 | 188.45 | 190.90 | 188.45 | 190.90 | 190.90 | 1.06% | 2,000 |
| Jul 20, 2026 | 184.00 | 188.90 | 184.00 | 188.90 | 188.90 | 1.83% | 3,000 |
| Jul 17, 2026 | 185.50 | 185.50 | 185.50 | 185.50 | 185.50 | 3.86% | 1,000 |
| Jul 16, 2026 | 175.00 | 178.60 | 175.00 | 178.60 | 178.60 | 0.17% | 5,000 |
| Jul 15, 2026 | 180.00 | 180.50 | 178.10 | 178.30 | 178.30 | -1.49% | 4,000 |
| Jul 14, 2026 | 183.00 | 183.00 | 181.00 | 181.00 | 181.00 | -1.36% | 4,000 |
| Jul 10, 2026 | 183.00 | 183.50 | 183.00 | 183.50 | 183.50 | -0.27% | 2,000 |
| Jul 9, 2026 | 172.25 | 184.00 | 172.25 | 184.00 | 184.00 | 2.22% | 5,000 |
| Jul 8, 2026 | 175.05 | 180.00 | 173.85 | 180.00 | 180.00 | -1.61% | 16,000 |
| Jul 7, 2026 | 174.85 | 186.00 | 174.85 | 182.95 | 182.95 | -0.60% | 10,000 |
| Jul 6, 2026 | 188.00 | 188.00 | 184.00 | 184.05 | 184.05 | -2.10% | 9,000 |
| Jul 3, 2026 | 190.10 | 192.00 | 188.00 | 188.00 | 188.00 | -2.59% | 15,000 |
| Jul 2, 2026 | 191.05 | 195.00 | 190.50 | 193.00 | 193.00 | -1.28% | 15,000 |
| Jul 1, 2026 | 201.00 | 201.00 | 195.00 | 195.50 | 195.50 | -3.69% | 6,000 |
| Jun 30, 2026 | 203.00 | 203.00 | 203.00 | 203.00 | 203.00 | 1.88% | 1,000 |
| Jun 29, 2026 | 210.70 | 210.70 | 195.00 | 199.25 | 199.25 | -0.72% | 99,000 |
| Jun 25, 2026 | 200.00 | 201.00 | 195.05 | 200.70 | 200.70 | -2.10% | 8,000 |
| Jun 24, 2026 | 200.00 | 207.90 | 200.00 | 205.00 | 205.00 | 0.37% | 7,000 |
| Jun 23, 2026 | 200.15 | 206.50 | 200.00 | 204.25 | 204.25 | -1.33% | 13,000 |
| Jun 22, 2026 | 200.00 | 207.00 | 200.00 | 207.00 | 207.00 | 0.36% | 4,000 |
| Jun 19, 2026 | 200.05 | 208.00 | 200.05 | 206.25 | 206.25 | 3.07% | 14,000 |
| Jun 18, 2026 | 200.10 | 200.10 | 200.10 | 200.10 | 200.10 | -4.21% | 2,000 |
| Jun 17, 2026 | 201.65 | 208.90 | 197.00 | 208.90 | 208.90 | 0.92% | 10,000 |
| Jun 16, 2026 | 196.15 | 207.00 | 196.15 | 207.00 | 207.00 | 2.48% | 2,000 |
| Jun 15, 2026 | 203.00 | 208.00 | 200.15 | 202.00 | 202.00 | -0.49% | 12,000 |
| Jun 12, 2026 | 212.90 | 212.90 | 203.00 | 203.00 | 203.00 | -0.73% | 7,000 |
| Jun 11, 2026 | 204.70 | 205.00 | 204.00 | 204.50 | 204.50 | -0.10% | 10,000 |
| Jun 10, 2026 | 204.25 | 209.00 | 204.25 | 204.70 | 204.70 | -4.79% | 13,000 |
| Jun 9, 2026 | 212.00 | 218.40 | 209.50 | 215.00 | 215.00 | 0.42% | 10,000 |
| Jun 8, 2026 | 216.05 | 223.50 | 214.10 | 214.10 | 214.10 | -0.90% | 5,000 |
| Jun 5, 2026 | 216.05 | 216.05 | 216.05 | 216.05 | 216.05 | -1.84% | 1,000 |
| Jun 4, 2026 | 208.50 | 220.10 | 208.50 | 220.10 | 220.10 | 4.98% | 123,000 |
| Jun 3, 2026 | 210.10 | 210.10 | 208.00 | 209.65 | 209.65 | -2.03% | 17,000 |
| Jun 2, 2026 | 212.50 | 214.00 | 208.00 | 214.00 | 214.00 | 1.90% | 7,000 |
| Jun 1, 2026 | 217.00 | 217.00 | 205.00 | 210.00 | 210.00 | 0.84% | 25,000 |
| May 29, 2026 | 226.90 | 226.90 | 207.85 | 208.25 | 208.25 | -4.80% | 366,000 |
| May 27, 2026 | 219.00 | 220.00 | 218.75 | 218.75 | 218.75 | -4.99% | 35,000 |
| 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 |