SMR Jewels Limited (BOM:544774)
India · Delayed Price · Currency is INR 82.10
-6.30 (-7.13%)
At close: Jul 31, 2026
SMR Jewels Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2026 | 88.15 | 88.15 | 82.00 | 82.10 | 82.10 | -7.13% | 15,000 |
| Jul 30, 2026 | 88.45 | 88.45 | 88.40 | 88.40 | 88.40 | 1.38% | 2,000 |
| Jul 29, 2026 | 86.00 | 87.20 | 86.00 | 87.20 | 87.20 | 1.75% | 2,000 |
| Jul 28, 2026 | 85.00 | 86.10 | 85.00 | 85.70 | 85.70 | -3.71% | 5,000 |
| Jul 24, 2026 | 89.00 | 89.00 | 89.00 | 89.00 | 89.00 | 2.30% | 2,000 |
| Jul 23, 2026 | 85.20 | 87.00 | 85.20 | 87.00 | 87.00 | -1.14% | 2,000 |
| Jul 22, 2026 | 88.00 | 91.60 | 88.00 | 88.00 | 88.00 | - | 4,000 |
| Jul 21, 2026 | 88.10 | 97.40 | 79.95 | 88.00 | 88.00 | 2.33% | 15,000 |
| Jul 20, 2026 | 86.50 | 86.50 | 86.00 | 86.00 | 86.00 | 0.58% | 5,000 |
| Jul 16, 2026 | 85.50 | 85.50 | 85.50 | 85.50 | 85.50 | 0.29% | 2,000 |
| Jul 15, 2026 | 85.05 | 86.00 | 85.00 | 85.25 | 85.25 | -1.33% | 8,000 |
| Jul 14, 2026 | 86.00 | 90.00 | 86.00 | 86.40 | 86.40 | -0.12% | 6,000 |
| Jul 13, 2026 | 90.00 | 90.00 | 85.00 | 86.50 | 86.50 | -5.98% | 6,000 |
| Jul 10, 2026 | 94.00 | 94.00 | 85.95 | 92.00 | 92.00 | -0.92% | 10,000 |
| Jul 9, 2026 | 93.70 | 98.90 | 86.00 | 92.85 | 92.85 | 3.17% | 10,000 |
| Jul 8, 2026 | 90.00 | 90.00 | 90.00 | 90.00 | 90.00 | - | 1,000 |
| Jul 7, 2026 | 90.00 | 90.45 | 90.00 | 90.00 | 90.00 | - | 3,000 |
| Jul 6, 2026 | 95.30 | 95.30 | 90.00 | 90.00 | 90.00 | -5.56% | 9,000 |
| Jul 3, 2026 | 95.30 | 95.30 | 95.30 | 95.30 | 95.30 | - | 1,000 |
| Jul 2, 2026 | 109.00 | 110.00 | 95.00 | 95.30 | 95.30 | 0.26% | 24,000 |
| Jul 1, 2026 | 98.00 | 99.00 | 95.05 | 95.05 | 95.05 | -5.00% | 8,000 |
| Jun 30, 2026 | 104.55 | 104.55 | 99.00 | 100.05 | 100.05 | -4.30% | 6,000 |
| Jun 29, 2026 | 103.55 | 104.55 | 102.00 | 104.55 | 104.55 | 1.70% | 10,000 |
| Jun 25, 2026 | 104.00 | 104.00 | 101.00 | 102.80 | 102.80 | -1.96% | 22,000 |
| Jun 24, 2026 | 100.55 | 105.00 | 99.00 | 104.85 | 104.85 | 4.28% | 7,000 |
| Jun 23, 2026 | 113.00 | 113.00 | 99.00 | 100.55 | 100.55 | -9.05% | 34,000 |
| Jun 22, 2026 | 105.00 | 115.00 | 105.00 | 110.55 | 110.55 | 14.15% | 44,000 |
| Jun 19, 2026 | 96.85 | 96.85 | 96.85 | 96.85 | 96.85 | 4.99% | 29,000 |
| Jun 18, 2026 | 88.00 | 92.25 | 88.00 | 92.25 | 92.25 | 4.95% | 17,000 |
| Jun 17, 2026 | 87.55 | 87.90 | 87.25 | 87.90 | 87.90 | 4.96% | 41,000 |
| Jun 16, 2026 | 75.85 | 83.75 | 75.85 | 83.75 | 83.75 | 4.95% | 81,000 |
| Jun 15, 2026 | 79.80 | 79.80 | 79.80 | 79.80 | 79.80 | -5.00% | 9,000 |
| Jun 12, 2026 | 84.00 | 84.00 | 84.00 | 84.00 | 84.00 | -4.98% | 5,000 |
| Jun 11, 2026 | 88.40 | 88.40 | 88.40 | 88.40 | 88.40 | -5.00% | 3,000 |
| Jun 10, 2026 | 93.50 | 93.50 | 93.05 | 93.05 | 93.05 | -4.95% | 14,000 |
| Jun 9, 2026 | 100.00 | 100.10 | 97.90 | 97.90 | 97.90 | -5.00% | 31,000 |