SMS Pharmaceuticals Limited (NSE:SMSPHARMA)
India · Delayed Price · Currency is INR 289.10
-1.70 (-0.58%)
Oct 21, 2025, 2:45 PM IST
SMS Pharmaceuticals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 21, 2025 | 290.02 | 294.00 | 287.56 | 289.10 | 289.10 | -0.58% | 52,833 |
| Oct 20, 2025 | 292.46 | 292.76 | 285.30 | 290.80 | 290.80 | -0.76% | 212,560 |
| Oct 17, 2025 | 295.00 | 295.00 | 283.96 | 293.03 | 293.03 | 0.35% | 377,256 |
| Oct 16, 2025 | 286.85 | 295.00 | 280.40 | 292.02 | 292.02 | 5.89% | 900,350 |
| Oct 15, 2025 | 273.90 | 278.38 | 272.35 | 275.78 | 275.78 | 0.65% | 109,118 |
| Oct 14, 2025 | 280.16 | 280.39 | 273.25 | 274.01 | 274.01 | -2.20% | 105,868 |
| Oct 13, 2025 | 271.00 | 281.79 | 270.10 | 280.16 | 280.16 | 2.01% | 131,830 |
| Oct 10, 2025 | 272.70 | 276.70 | 270.30 | 274.65 | 274.65 | 1.10% | 94,689 |
| Oct 9, 2025 | 267.00 | 277.50 | 264.15 | 271.67 | 271.67 | 3.03% | 427,584 |
| Oct 8, 2025 | 268.70 | 269.60 | 262.55 | 263.68 | 263.68 | -0.90% | 62,711 |
| Oct 7, 2025 | 267.15 | 269.79 | 262.41 | 266.07 | 266.07 | -0.06% | 119,361 |
| Oct 6, 2025 | 269.40 | 271.12 | 264.05 | 266.23 | 266.23 | -0.97% | 157,292 |
| Oct 3, 2025 | 260.00 | 270.00 | 257.29 | 268.84 | 268.84 | 4.21% | 266,924 |
| Oct 1, 2025 | 246.15 | 259.84 | 245.21 | 257.97 | 257.97 | 5.01% | 219,063 |
| Sep 30, 2025 | 244.00 | 249.08 | 242.25 | 245.66 | 245.66 | 0.56% | 159,127 |
| Sep 29, 2025 | 251.87 | 255.00 | 243.45 | 244.30 | 244.30 | -2.93% | 309,219 |
| Sep 26, 2025 | 266.05 | 267.99 | 249.25 | 251.68 | 251.68 | -7.00% | 434,506 |
| Sep 25, 2025 | 278.00 | 279.59 | 269.06 | 270.63 | 270.63 | -3.16% | 189,450 |
| Sep 24, 2025 | 288.01 | 299.00 | 276.26 | 279.47 | 279.47 | -2.53% | 631,249 |
| Sep 23, 2025 | 285.29 | 288.50 | 282.33 | 286.71 | 286.71 | 1.17% | 212,728 |
| Sep 22, 2025 | 293.80 | 294.57 | 282.00 | 283.40 | 283.40 | -2.99% | 270,955 |
| Sep 19, 2025 | 284.20 | 295.78 | 283.60 | 292.14 | 291.74 | 2.37% | 586,319 |
| Sep 18, 2025 | 286.55 | 308.50 | 281.29 | 285.38 | 284.99 | 0.22% | 2,411,545 |
| Sep 17, 2025 | 287.99 | 289.93 | 283.00 | 284.74 | 284.35 | -0.27% | 182,950 |
| Sep 16, 2025 | 292.80 | 294.90 | 282.38 | 285.50 | 285.11 | -2.21% | 306,100 |
| Sep 15, 2025 | 293.00 | 298.10 | 287.77 | 291.96 | 291.56 | 0.24% | 687,479 |
| Sep 12, 2025 | 296.90 | 297.93 | 289.10 | 291.27 | 290.87 | -3.09% | 2,499,366 |
| Sep 11, 2025 | 270.50 | 312.40 | 266.45 | 300.57 | 300.16 | 12.14% | 16,962,939 |
| Sep 10, 2025 | 251.00 | 272.00 | 250.61 | 268.03 | 267.66 | 7.85% | 1,126,499 |
| Sep 9, 2025 | 244.28 | 254.00 | 243.95 | 248.51 | 248.17 | 1.73% | 141,523 |
| Sep 8, 2025 | 238.37 | 251.00 | 238.00 | 244.28 | 243.95 | 3.40% | 230,665 |
| Sep 5, 2025 | 233.60 | 243.70 | 231.00 | 236.25 | 235.93 | 1.32% | 50,855 |
| Sep 4, 2025 | 234.98 | 239.00 | 232.50 | 233.17 | 232.85 | -0.28% | 64,799 |
| Sep 3, 2025 | 232.30 | 235.90 | 232.30 | 233.83 | 233.51 | -0.35% | 44,732 |
| Sep 2, 2025 | 235.90 | 237.20 | 233.50 | 234.65 | 234.33 | -0.55% | 57,471 |
| Sep 1, 2025 | 237.80 | 241.56 | 231.10 | 235.94 | 235.62 | -0.38% | 116,929 |
| Aug 29, 2025 | 225.95 | 239.85 | 225.77 | 236.85 | 236.53 | 4.91% | 367,237 |
| Aug 28, 2025 | 234.00 | 256.00 | 221.02 | 225.77 | 225.46 | -2.44% | 1,897,056 |
| Aug 26, 2025 | 234.00 | 234.40 | 229.56 | 231.41 | 231.09 | -1.28% | 30,476 |
| Aug 25, 2025 | 237.35 | 239.79 | 233.12 | 234.41 | 234.09 | -1.24% | 44,192 |
| Aug 22, 2025 | 243.29 | 243.29 | 236.50 | 237.35 | 237.02 | -1.45% | 23,030 |
| Aug 21, 2025 | 236.22 | 242.00 | 236.22 | 240.84 | 240.51 | 0.89% | 34,303 |
| Aug 20, 2025 | 239.00 | 242.00 | 236.14 | 238.72 | 238.39 | -0.01% | 50,101 |
| Aug 19, 2025 | 235.90 | 241.62 | 233.50 | 238.74 | 238.41 | 1.20% | 42,333 |
| Aug 18, 2025 | 237.10 | 238.39 | 233.48 | 235.90 | 235.58 | 0.50% | 32,464 |
| Aug 14, 2025 | 234.00 | 235.50 | 232.66 | 234.72 | 234.40 | 0.41% | 19,285 |
| Aug 13, 2025 | 229.97 | 239.00 | 229.00 | 233.77 | 233.45 | 1.65% | 103,209 |
| Aug 12, 2025 | 232.10 | 233.20 | 228.27 | 229.97 | 229.65 | 0.15% | 21,658 |
| Aug 11, 2025 | 225.45 | 234.00 | 218.61 | 229.62 | 229.31 | 2.37% | 157,976 |
| Aug 8, 2025 | 215.00 | 226.60 | 213.61 | 224.31 | 224.00 | 4.34% | 92,403 |