SMS Pharmaceuticals Limited (NSE:SMSPHARMA)
India · Delayed Price · Currency is INR 284.74
-0.76 (-0.27%)
Sep 17, 2025, 3:30 PM IST
SMS Pharmaceuticals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 17, 2025 | 287.99 | 289.93 | 283.44 | 283.66 | 283.66 | -0.64% | 101,907 |
| Sep 16, 2025 | 292.80 | 294.90 | 282.38 | 285.50 | 285.50 | -2.21% | 306,094 |
| Sep 15, 2025 | 293.00 | 298.10 | 287.77 | 291.96 | 291.96 | 0.24% | 687,585 |
| Sep 12, 2025 | 296.90 | 297.93 | 289.10 | 291.27 | 291.27 | -3.09% | 2,499,366 |
| Sep 11, 2025 | 270.50 | 312.40 | 266.45 | 300.57 | 300.57 | 12.14% | 16,962,939 |
| Sep 10, 2025 | 251.00 | 272.00 | 250.61 | 268.03 | 268.03 | 7.85% | 1,126,499 |
| Sep 9, 2025 | 244.28 | 254.00 | 243.95 | 248.51 | 248.51 | 1.73% | 141,523 |
| Sep 8, 2025 | 238.37 | 251.00 | 238.00 | 244.28 | 244.28 | 3.40% | 230,766 |
| Sep 5, 2025 | 233.60 | 243.70 | 231.00 | 236.25 | 236.25 | 1.32% | 50,918 |
| Sep 4, 2025 | 234.98 | 239.00 | 232.50 | 233.17 | 233.17 | -0.28% | 64,822 |
| Sep 3, 2025 | 232.30 | 235.90 | 232.30 | 233.83 | 233.83 | -0.35% | 44,732 |
| Sep 2, 2025 | 235.90 | 237.20 | 233.50 | 234.65 | 234.65 | -0.55% | 57,471 |
| Sep 1, 2025 | 237.80 | 241.56 | 231.10 | 235.94 | 235.94 | -0.38% | 116,929 |
| Aug 29, 2025 | 225.95 | 239.85 | 225.77 | 236.85 | 236.85 | 4.91% | 367,237 |
| Aug 28, 2025 | 234.00 | 256.00 | 221.02 | 225.77 | 225.77 | -2.44% | 1,897,908 |
| Aug 26, 2025 | 234.00 | 234.40 | 229.56 | 231.41 | 231.41 | -1.28% | 30,487 |
| Aug 25, 2025 | 237.35 | 239.79 | 233.12 | 234.41 | 234.41 | -1.24% | 44,251 |
| Aug 22, 2025 | 243.29 | 243.29 | 236.50 | 237.35 | 237.35 | -1.45% | 23,053 |
| Aug 21, 2025 | 236.22 | 242.00 | 236.22 | 240.84 | 240.84 | 0.89% | 34,303 |
| Aug 20, 2025 | 239.00 | 242.00 | 236.14 | 238.72 | 238.72 | -0.01% | 50,101 |
| Aug 19, 2025 | 235.90 | 241.62 | 233.50 | 238.74 | 238.74 | 1.20% | 42,335 |
| Aug 18, 2025 | 237.10 | 238.39 | 233.48 | 235.90 | 235.90 | 0.50% | 32,507 |
| Aug 14, 2025 | 234.00 | 235.50 | 232.66 | 234.72 | 234.72 | 0.41% | 19,435 |
| Aug 13, 2025 | 229.97 | 239.00 | 229.00 | 233.77 | 233.77 | 1.65% | 103,239 |
| Aug 12, 2025 | 232.10 | 233.20 | 228.27 | 229.97 | 229.97 | 0.15% | 21,905 |
| Aug 11, 2025 | 225.45 | 234.00 | 218.61 | 229.62 | 229.62 | 2.37% | 157,978 |
| Aug 8, 2025 | 215.00 | 226.60 | 213.61 | 224.31 | 224.31 | 4.34% | 92,715 |
| 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 |