SMS Pharmaceuticals Limited (NSE:SMSPHARMA)
India · Delayed Price · Currency is INR 421.80
-16.50 (-3.76%)
Oct 14, 2026, 3:30 PM IST
SMS Pharmaceuticals Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 14, 2026 | 438.30 | 441.60 | 421.60 | 421.80 | 421.80 | -3.76% | 261,726 |
| Oct 13, 2026 | 444.00 | 444.00 | 426.05 | 438.30 | 438.30 | -0.70% | 386,275 |
| Oct 12, 2026 | 446.80 | 454.90 | 440.10 | 441.40 | 441.40 | -0.73% | 269,483 |
| Oct 9, 2026 | 448.05 | 452.10 | 435.55 | 444.65 | 444.65 | -0.47% | 296,160 |
| Oct 8, 2026 | 472.00 | 472.00 | 445.00 | 446.75 | 446.75 | -4.71% | 748,702 |
| Oct 7, 2026 | 467.95 | 477.00 | 465.05 | 468.85 | 468.85 | -0.71% | 259,092 |
| Oct 6, 2026 | 479.95 | 482.80 | 467.55 | 472.20 | 472.20 | -1.18% | 242,600 |
| Oct 5, 2026 | 479.00 | 489.00 | 472.50 | 477.85 | 477.85 | 1.39% | 535,364 |
| Oct 1, 2026 | 473.00 | 481.90 | 456.35 | 471.30 | 471.30 | -1.11% | 393,944 |
| Sep 30, 2026 | 483.90 | 485.00 | 467.50 | 476.60 | 476.60 | -0.58% | 372,222 |
| Sep 29, 2026 | 462.00 | 482.80 | 453.65 | 479.40 | 479.40 | 3.73% | 613,848 |
| Sep 28, 2026 | 474.05 | 476.00 | 460.00 | 462.15 | 462.15 | -2.71% | 387,779 |
| Sep 25, 2026 | 475.90 | 481.05 | 470.00 | 475.00 | 475.00 | 0.20% | 361,831 |
| Sep 24, 2026 | 474.55 | 491.00 | 471.00 | 474.05 | 474.05 | -1.84% | 510,891 |
| Sep 23, 2026 | 485.80 | 491.90 | 477.30 | 482.95 | 482.95 | -0.08% | 801,318 |
| Sep 22, 2026 | 467.85 | 494.45 | 467.85 | 483.35 | 483.35 | 3.71% | 1,908,207 |
| Sep 21, 2026 | 445.00 | 474.40 | 445.00 | 466.50 | 466.08 | 5.32% | 2,234,101 |
| Sep 18, 2026 | 415.80 | 446.20 | 415.80 | 442.95 | 442.55 | 7.06% | 1,745,125 |
| Sep 17, 2026 | 405.25 | 418.55 | 403.25 | 413.75 | 413.38 | 2.68% | 672,288 |
| Sep 16, 2026 | 410.20 | 413.35 | 393.25 | 402.95 | 402.59 | -1.76% | 802,591 |
| Sep 15, 2026 | 477.95 | 482.00 | 397.50 | 410.15 | 409.78 | -11.50% | 4,315,277 |
| Sep 11, 2026 | 417.85 | 469.00 | 414.55 | 463.45 | 463.03 | 11.02% | 10,401,534 |
| Sep 10, 2026 | 410.55 | 421.00 | 407.00 | 417.45 | 417.07 | 2.49% | 561,774 |
| Sep 9, 2026 | 405.00 | 417.70 | 402.05 | 407.30 | 406.93 | 2.04% | 523,724 |
| Sep 8, 2026 | 402.70 | 409.40 | 394.15 | 399.15 | 398.79 | 0.30% | 634,613 |
| Sep 7, 2026 | 390.00 | 444.00 | 387.45 | 397.95 | 397.59 | 1.39% | 3,870,958 |
| Sep 4, 2026 | 374.00 | 398.40 | 373.00 | 392.50 | 392.15 | 4.90% | 473,075 |
| Sep 3, 2026 | 373.05 | 376.40 | 368.55 | 374.15 | 373.81 | 0.29% | 57,594 |
| Sep 2, 2026 | 367.00 | 376.00 | 362.10 | 373.05 | 372.71 | 1.30% | 176,928 |
| Sep 1, 2026 | 374.20 | 374.20 | 366.30 | 368.25 | 367.92 | -0.97% | 82,776 |
| Aug 31, 2026 | 354.05 | 378.50 | 350.55 | 371.85 | 371.51 | 4.58% | 460,761 |
| Aug 28, 2026 | 363.15 | 363.15 | 349.25 | 355.55 | 355.23 | -1.90% | 133,244 |
| Aug 27, 2026 | 359.20 | 363.85 | 354.10 | 362.45 | 362.12 | 1.33% | 153,865 |
| Aug 26, 2026 | 357.00 | 360.85 | 354.15 | 357.70 | 357.38 | 0.27% | 83,587 |
| Aug 25, 2026 | 354.15 | 358.90 | 350.40 | 356.75 | 356.43 | 0.75% | 170,666 |
| Aug 24, 2026 | 358.10 | 362.00 | 353.50 | 354.10 | 353.78 | -0.70% | 140,071 |
| Aug 21, 2026 | 357.00 | 358.75 | 351.00 | 356.60 | 356.28 | 0.03% | 130,248 |
| Aug 20, 2026 | 357.50 | 364.15 | 355.00 | 356.50 | 356.18 | 0.13% | 111,900 |
| Aug 19, 2026 | 360.00 | 362.95 | 354.50 | 356.05 | 355.73 | -0.92% | 103,007 |
| Aug 18, 2026 | 358.10 | 363.00 | 352.75 | 359.35 | 359.03 | 0.35% | 126,543 |
| Aug 17, 2026 | 359.55 | 364.30 | 355.50 | 358.10 | 357.78 | -0.90% | 132,263 |
| Aug 14, 2026 | 366.40 | 366.65 | 360.15 | 361.35 | 361.02 | -1.08% | 128,222 |
| Aug 13, 2026 | 371.35 | 375.95 | 363.65 | 365.30 | 364.97 | -1.15% | 132,662 |
| Aug 12, 2026 | 378.75 | 383.90 | 366.00 | 369.55 | 369.22 | -2.43% | 230,141 |
| Aug 11, 2026 | 370.20 | 380.00 | 367.30 | 378.75 | 378.41 | 1.84% | 192,047 |
| Aug 10, 2026 | 379.00 | 381.85 | 370.20 | 371.90 | 371.56 | -1.64% | 109,735 |
| Aug 7, 2026 | 357.50 | 380.00 | 357.20 | 378.10 | 377.76 | 5.85% | 553,999 |
| Aug 6, 2026 | 366.00 | 368.20 | 355.50 | 357.20 | 356.88 | -2.02% | 179,849 |
| Aug 5, 2026 | 367.00 | 368.90 | 360.50 | 364.55 | 364.22 | 0.29% | 141,953 |
| Aug 4, 2026 | 365.50 | 369.80 | 361.70 | 363.50 | 363.17 | -0.01% | 236,700 |