SMR Jewels Limited (BOM:544774)
India · Delayed Price · Currency is INR 93.05
+3.05 (3.39%)
At close: Oct 1, 2026
SMR Jewels Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 1, 2026 | 92.65 | 98.10 | 92.65 | 93.05 | 93.05 | 3.39% | 9,000 |
| Sep 30, 2026 | 94.00 | 94.00 | 90.00 | 90.00 | 90.00 | -1.11% | 21,000 |
| Sep 29, 2026 | 94.97 | 94.97 | 91.01 | 91.01 | 91.01 | -4.17% | 3,000 |
| Sep 28, 2026 | 94.15 | 94.97 | 94.15 | 94.97 | 94.97 | 1.03% | 3,000 |
| Sep 25, 2026 | 94.00 | 94.00 | 92.00 | 94.00 | 94.00 | -2.08% | 9,000 |
| Sep 24, 2026 | 96.00 | 96.00 | 96.00 | 96.00 | 96.00 | 1.05% | 2,000 |
| Sep 23, 2026 | 95.53 | 95.53 | 95.00 | 95.00 | 95.00 | -2.54% | 4,000 |
| Sep 22, 2026 | 93.00 | 97.48 | 93.00 | 97.48 | 97.48 | 5.16% | 5,000 |
| Sep 21, 2026 | 95.00 | 95.00 | 90.00 | 92.70 | 92.70 | -2.42% | 12,000 |
| Sep 18, 2026 | 101.40 | 101.40 | 95.00 | 95.00 | 95.00 | -1.04% | 8,000 |
| Sep 17, 2026 | 107.45 | 107.45 | 96.00 | 96.00 | 96.00 | -11.10% | 22,000 |
| Sep 16, 2026 | 92.65 | 108.45 | 87.90 | 107.99 | 107.99 | 19.33% | 672,000 |
| Sep 15, 2026 | 90.30 | 92.65 | 85.00 | 90.50 | 90.50 | -4.36% | 25,000 |
| Sep 11, 2026 | 92.45 | 97.50 | 92.45 | 94.63 | 94.63 | -3.44% | 7,000 |
| Sep 10, 2026 | 98.00 | 98.00 | 98.00 | 98.00 | 98.00 | -2.00% | 2,000 |
| Sep 9, 2026 | 102.25 | 102.50 | 100.00 | 100.00 | 100.00 | -2.20% | 6,000 |
| Sep 8, 2026 | 94.23 | 103.00 | 94.23 | 102.25 | 102.25 | 8.51% | 25,000 |
| Sep 7, 2026 | 94.95 | 94.95 | 94.00 | 94.23 | 94.23 | 1.87% | 5,000 |
| Sep 4, 2026 | 92.00 | 92.65 | 92.00 | 92.50 | 92.50 | 2.78% | 3,000 |
| Sep 2, 2026 | 94.95 | 94.95 | 90.00 | 90.00 | 90.00 | -1.69% | 3,000 |
| Sep 1, 2026 | 90.00 | 91.55 | 90.00 | 91.55 | 91.55 | 7.71% | 2,000 |
| Aug 31, 2026 | 90.00 | 90.49 | 85.00 | 85.00 | 85.00 | -6.07% | 5,000 |
| Aug 26, 2026 | 90.00 | 90.70 | 90.00 | 90.49 | 90.49 | -4.75% | 9,000 |
| Aug 24, 2026 | 95.05 | 95.05 | 95.00 | 95.00 | 95.00 | - | 5,000 |
| Aug 21, 2026 | 95.00 | 95.90 | 95.00 | 95.00 | 95.00 | -1.30% | 9,000 |
| Aug 20, 2026 | 95.25 | 96.25 | 95.25 | 96.25 | 96.25 | 1.05% | 4,000 |
| Aug 19, 2026 | 95.25 | 95.25 | 95.25 | 95.25 | 95.25 | -2.81% | 1,000 |
| Aug 18, 2026 | 105.00 | 105.00 | 97.00 | 98.00 | 98.00 | -5.97% | 16,000 |
| Aug 17, 2026 | 89.00 | 104.43 | 88.77 | 104.22 | 104.22 | 19.75% | 70,000 |
| Aug 14, 2026 | 85.15 | 87.05 | 85.15 | 87.03 | 87.03 | 0.03% | 5,000 |
| Aug 13, 2026 | 87.05 | 87.05 | 87.00 | 87.00 | 87.00 | 1.29% | 3,000 |
| Aug 12, 2026 | 92.05 | 92.05 | 85.61 | 85.89 | 85.89 | -6.64% | 9,000 |
| Aug 11, 2026 | 88.00 | 92.65 | 88.00 | 92.00 | 92.00 | 5.75% | 9,000 |
| Aug 10, 2026 | 90.50 | 90.50 | 87.00 | 87.00 | 87.00 | 2.33% | 8,000 |
| Aug 7, 2026 | 85.00 | 85.13 | 85.00 | 85.02 | 85.02 | -2.41% | 5,000 |
| Aug 6, 2026 | 87.38 | 87.38 | 87.12 | 87.12 | 87.12 | 0.72% | 2,000 |
| Aug 5, 2026 | 85.01 | 86.50 | 85.01 | 86.50 | 86.50 | -3.78% | 2,000 |
| Aug 4, 2026 | 90.45 | 90.45 | 89.90 | 89.90 | 89.90 | 3.10% | 3,000 |
| Aug 3, 2026 | 85.00 | 87.20 | 85.00 | 87.20 | 87.20 | 6.21% | 6,000 |
| 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 |