SMS Pharmaceuticals Limited (NSE:SMSPHARMA)
India · Delayed Price · Currency is INR 219.05
+4.08 (1.90%)
Aug 8, 2025, 11:30 AM IST
SMS Pharmaceuticals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 7, 2025 | 212.50 | 219.58 | 207.99 | 214.97 | 214.97 | 0.12% | 95,517 |
| Aug 6, 2025 | 219.00 | 223.29 | 212.60 | 214.71 | 214.71 | -2.93% | 62,768 |
| Aug 5, 2025 | 226.05 | 228.53 | 217.80 | 221.18 | 221.18 | -2.72% | 94,116 |
| Aug 4, 2025 | 228.00 | 231.01 | 226.05 | 227.37 | 227.37 | -0.67% | 32,762 |
| Aug 1, 2025 | 234.30 | 235.09 | 227.71 | 228.91 | 228.91 | -2.30% | 41,606 |
| Jul 31, 2025 | 234.00 | 237.80 | 225.15 | 234.30 | 234.30 | -1.16% | 80,069 |
| Jul 30, 2025 | 237.00 | 240.95 | 236.20 | 237.05 | 237.05 | 0.02% | 28,783 |
| Jul 29, 2025 | 240.40 | 240.40 | 234.00 | 237.00 | 237.00 | -1.52% | 46,938 |
| Jul 28, 2025 | 235.05 | 242.80 | 232.55 | 240.65 | 240.65 | 1.48% | 83,081 |
| Jul 25, 2025 | 240.20 | 241.10 | 235.00 | 237.15 | 237.15 | -0.67% | 27,770 |
| Jul 24, 2025 | 243.80 | 244.80 | 238.20 | 238.75 | 238.75 | -1.42% | 74,390 |
| Jul 23, 2025 | 242.00 | 244.65 | 241.60 | 242.20 | 242.20 | -0.53% | 41,897 |
| Jul 22, 2025 | 248.00 | 250.00 | 243.00 | 243.50 | 243.50 | -1.97% | 54,232 |
| Jul 21, 2025 | 253.40 | 254.05 | 247.65 | 248.40 | 248.40 | -1.25% | 82,685 |
| Jul 18, 2025 | 249.40 | 258.70 | 248.10 | 251.55 | 251.55 | 1.47% | 255,772 |
| Jul 17, 2025 | 248.00 | 250.90 | 245.00 | 247.90 | 247.90 | 1.06% | 80,901 |
| Jul 16, 2025 | 246.00 | 252.00 | 244.00 | 245.30 | 245.30 | 0.37% | 135,118 |
| Jul 15, 2025 | 238.80 | 248.70 | 238.60 | 244.40 | 244.40 | 2.99% | 159,053 |
| Jul 14, 2025 | 238.60 | 238.60 | 234.00 | 237.30 | 237.30 | 0.06% | 30,628 |
| Jul 11, 2025 | 236.00 | 239.00 | 234.80 | 237.15 | 237.15 | 0.30% | 45,445 |
| Jul 10, 2025 | 237.45 | 238.90 | 235.00 | 236.45 | 236.45 | -0.42% | 41,353 |
| Jul 9, 2025 | 238.40 | 240.60 | 236.20 | 237.45 | 237.45 | -1.17% | 66,407 |
| Jul 8, 2025 | 242.45 | 246.75 | 238.10 | 240.25 | 240.25 | -0.91% | 67,216 |
| Jul 7, 2025 | 243.00 | 247.00 | 241.00 | 242.45 | 242.45 | -0.41% | 41,431 |
| Jul 4, 2025 | 242.70 | 245.00 | 239.90 | 243.45 | 243.45 | 0.93% | 75,590 |
| Jul 3, 2025 | 236.60 | 245.00 | 236.60 | 241.20 | 241.20 | 1.13% | 95,768 |
| Jul 2, 2025 | 248.70 | 248.70 | 231.25 | 238.50 | 238.50 | -3.93% | 255,541 |
| Jul 1, 2025 | 251.60 | 252.70 | 245.05 | 248.25 | 248.25 | -0.98% | 67,884 |
| Jun 30, 2025 | 250.10 | 252.00 | 248.15 | 250.70 | 250.70 | 0.62% | 69,026 |
| Jun 27, 2025 | 249.40 | 252.00 | 247.05 | 249.15 | 249.15 | 0.59% | 78,599 |
| Jun 26, 2025 | 248.90 | 258.90 | 245.00 | 247.70 | 247.70 | 3.60% | 561,922 |
| Jun 25, 2025 | 234.25 | 239.90 | 234.25 | 239.10 | 239.10 | 2.09% | 41,153 |
| Jun 24, 2025 | 233.20 | 239.20 | 233.20 | 234.20 | 234.20 | 1.08% | 52,922 |
| Jun 23, 2025 | 230.10 | 234.40 | 229.60 | 231.70 | 231.70 | -0.73% | 62,611 |
| Jun 20, 2025 | 227.10 | 236.65 | 227.10 | 233.40 | 233.40 | 2.77% | 97,763 |
| Jun 19, 2025 | 248.55 | 250.70 | 207.70 | 227.10 | 227.10 | -8.63% | 163,871 |
| Jun 18, 2025 | 253.60 | 256.00 | 246.20 | 248.55 | 248.55 | -1.39% | 78,453 |
| Jun 17, 2025 | 253.90 | 257.00 | 249.20 | 252.05 | 252.05 | -0.73% | 81,890 |
| Jun 16, 2025 | 246.20 | 257.70 | 245.55 | 253.90 | 253.90 | 2.57% | 158,109 |
| Jun 13, 2025 | 251.00 | 253.55 | 245.95 | 247.55 | 247.55 | -3.28% | 105,259 |
| Jun 12, 2025 | 257.00 | 265.00 | 253.00 | 255.95 | 255.95 | -0.54% | 113,022 |
| Jun 11, 2025 | 252.15 | 259.95 | 251.10 | 257.35 | 257.35 | 2.06% | 171,112 |
| Jun 10, 2025 | 251.70 | 254.70 | 249.35 | 252.15 | 252.15 | 0.82% | 85,237 |
| Jun 9, 2025 | 247.10 | 251.95 | 247.00 | 250.10 | 250.10 | 2.04% | 64,490 |
| Jun 6, 2025 | 249.40 | 251.90 | 243.95 | 245.10 | 245.10 | -1.74% | 88,890 |
| Jun 5, 2025 | 254.20 | 258.60 | 248.00 | 249.45 | 249.45 | -1.87% | 131,503 |
| Jun 4, 2025 | 258.20 | 259.10 | 251.15 | 254.20 | 254.20 | -2.10% | 135,649 |
| Jun 3, 2025 | 262.50 | 263.95 | 258.15 | 259.65 | 259.65 | -0.17% | 56,173 |
| Jun 2, 2025 | 262.00 | 263.50 | 248.00 | 260.10 | 260.10 | -1.75% | 317,992 |
| May 30, 2025 | 273.00 | 275.00 | 262.20 | 264.74 | 264.74 | -2.08% | 207,773 |