SMR Jewels Limited (BOM:544774)
India · Delayed Price · Currency is INR 101.39
-11.26 (-10.00%)
At close: Oct 23, 2026
SMR Jewels Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 106.20 | 106.20 | 101.39 | 101.39 | 101.39 | -10.00% | 32,000 |
| Oct 22, 2026 | 119.00 | 120.00 | 112.65 | 112.65 | 112.65 | -10.00% | 24,000 |
| Oct 21, 2026 | 139.10 | 139.10 | 125.16 | 125.16 | 125.16 | -10.00% | 66,000 |
| Oct 19, 2026 | 130.32 | 146.00 | 130.32 | 139.06 | 139.06 | 6.71% | 138,000 |
| Oct 16, 2026 | 116.55 | 135.25 | 116.00 | 130.32 | 130.32 | 15.62% | 417,000 |
| Oct 15, 2026 | 107.10 | 118.00 | 107.10 | 112.71 | 112.71 | 6.67% | 73,000 |
| Oct 14, 2026 | 102.80 | 109.20 | 102.00 | 105.66 | 105.66 | 3.74% | 33,000 |
| Oct 13, 2026 | 98.46 | 101.85 | 98.46 | 101.85 | 101.85 | 3.95% | 11,000 |
| Oct 12, 2026 | 97.85 | 98.00 | 97.50 | 97.98 | 97.98 | 0.13% | 10,000 |
| Oct 9, 2026 | 96.50 | 97.98 | 96.50 | 97.85 | 97.85 | 1.40% | 6,000 |
| Oct 8, 2026 | 94.11 | 96.60 | 93.00 | 96.50 | 96.50 | 0.52% | 9,000 |
| Oct 7, 2026 | 92.20 | 97.00 | 88.10 | 96.00 | 96.00 | 5.49% | 40,000 |
| Oct 6, 2026 | 98.00 | 100.00 | 90.50 | 91.00 | 91.00 | -3.19% | 14,000 |
| Oct 5, 2026 | 94.80 | 94.80 | 94.00 | 94.00 | 94.00 | 1.02% | 2,000 |
| 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 |