SMS Pharmaceuticals Limited (NSE:SMSPHARMA)
India · Delayed Price · Currency is INR 356.60
+0.10 (0.03%)
Aug 21, 2026, 3:29 PM IST
SMS Pharmaceuticals Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 21, 2026 | 357.00 | 358.75 | 351.00 | 356.60 | 356.60 | 0.03% | 130,248 |
| Aug 20, 2026 | 357.50 | 364.15 | 355.00 | 356.50 | 356.50 | 0.13% | 111,900 |
| Aug 19, 2026 | 360.00 | 362.95 | 354.50 | 356.05 | 356.05 | -0.92% | 103,007 |
| Aug 18, 2026 | 358.10 | 363.00 | 352.75 | 359.35 | 359.35 | 0.35% | 126,543 |
| Aug 17, 2026 | 359.55 | 364.30 | 355.50 | 358.10 | 358.10 | -0.90% | 132,263 |
| Aug 14, 2026 | 366.40 | 366.65 | 360.15 | 361.35 | 361.35 | -1.08% | 128,222 |
| Aug 13, 2026 | 371.35 | 375.95 | 363.65 | 365.30 | 365.30 | -1.15% | 132,662 |
| Aug 12, 2026 | 378.75 | 383.90 | 366.00 | 369.55 | 369.55 | -2.43% | 230,141 |
| Aug 11, 2026 | 370.20 | 380.00 | 367.30 | 378.75 | 378.75 | 1.84% | 192,047 |
| Aug 10, 2026 | 379.00 | 381.85 | 370.20 | 371.90 | 371.90 | -1.64% | 109,735 |
| Aug 7, 2026 | 357.50 | 380.00 | 357.20 | 378.10 | 378.10 | 5.85% | 553,999 |
| Aug 6, 2026 | 366.00 | 368.20 | 355.50 | 357.20 | 357.20 | -2.02% | 179,849 |
| Aug 5, 2026 | 367.00 | 368.90 | 360.50 | 364.55 | 364.55 | 0.29% | 141,953 |
| Aug 4, 2026 | 365.50 | 369.80 | 361.70 | 363.50 | 363.50 | -0.01% | 236,700 |
| Aug 3, 2026 | 375.75 | 376.60 | 361.20 | 363.55 | 363.55 | -2.77% | 299,209 |
| Jul 31, 2026 | 377.95 | 384.80 | 365.40 | 373.90 | 373.90 | -0.20% | 239,593 |
| Jul 30, 2026 | 395.25 | 399.95 | 372.60 | 374.65 | 374.65 | -5.55% | 338,998 |
| Jul 29, 2026 | 382.30 | 398.75 | 380.35 | 396.65 | 396.65 | 4.18% | 228,126 |
| Jul 28, 2026 | 391.90 | 391.90 | 379.30 | 380.75 | 380.75 | -2.85% | 102,761 |
| Jul 27, 2026 | 385.95 | 396.35 | 385.00 | 391.90 | 391.90 | 2.83% | 98,936 |
| Jul 24, 2026 | 385.50 | 386.00 | 378.30 | 381.10 | 381.10 | -0.92% | 48,295 |
| Jul 23, 2026 | 386.95 | 388.40 | 379.80 | 384.65 | 384.65 | -0.49% | 160,315 |
| Jul 22, 2026 | 387.00 | 392.95 | 378.00 | 386.55 | 386.55 | -0.43% | 139,978 |
| Jul 21, 2026 | 384.50 | 390.70 | 383.05 | 388.20 | 388.20 | 0.98% | 64,631 |
| Jul 20, 2026 | 389.40 | 393.35 | 383.45 | 384.45 | 384.45 | -0.85% | 60,828 |
| Jul 17, 2026 | 390.20 | 391.70 | 380.80 | 387.75 | 387.75 | 0.17% | 119,883 |
| Jul 16, 2026 | 391.65 | 393.40 | 384.05 | 387.10 | 387.10 | -1.36% | 139,223 |
| Jul 15, 2026 | 401.10 | 402.60 | 390.10 | 392.45 | 392.45 | -1.70% | 128,764 |
| Jul 14, 2026 | 396.05 | 410.50 | 396.05 | 399.25 | 399.25 | -0.14% | 411,138 |
| Jul 13, 2026 | 402.00 | 411.30 | 397.85 | 399.80 | 399.80 | -0.72% | 564,457 |
| Jul 10, 2026 | 409.00 | 409.00 | 398.25 | 402.70 | 402.70 | -1.07% | 389,683 |
| Jul 9, 2026 | 405.00 | 410.95 | 403.65 | 407.05 | 407.05 | 0.94% | 375,910 |
| Jul 8, 2026 | 420.00 | 430.70 | 401.30 | 403.25 | 403.25 | -4.78% | 318,426 |
| Jul 7, 2026 | 418.50 | 435.00 | 418.30 | 423.50 | 423.50 | 0.74% | 301,340 |
| Jul 6, 2026 | 423.30 | 423.70 | 415.60 | 420.40 | 420.40 | -0.25% | 132,284 |
| Jul 3, 2026 | 420.10 | 424.80 | 413.25 | 421.45 | 421.45 | 0.91% | 174,002 |
| Jul 2, 2026 | 411.60 | 424.15 | 406.70 | 417.65 | 417.65 | 2.13% | 370,094 |
| Jul 1, 2026 | 414.00 | 438.30 | 405.25 | 408.95 | 408.95 | -0.87% | 1,654,483 |
| Jun 30, 2026 | 380.70 | 428.85 | 380.00 | 412.55 | 412.55 | 8.37% | 7,823,626 |
| Jun 29, 2026 | 376.60 | 387.00 | 374.55 | 380.70 | 380.70 | 1.10% | 191,350 |
| Jun 25, 2026 | 377.15 | 381.80 | 374.00 | 376.55 | 376.55 | -0.52% | 69,446 |
| Jun 24, 2026 | 380.35 | 386.95 | 377.05 | 378.50 | 378.50 | -0.47% | 68,215 |
| Jun 23, 2026 | 374.50 | 388.60 | 374.50 | 380.30 | 380.30 | 1.55% | 182,744 |
| Jun 22, 2026 | 378.30 | 381.20 | 372.45 | 374.50 | 374.50 | -1.08% | 82,235 |
| Jun 19, 2026 | 374.40 | 386.00 | 373.15 | 378.60 | 378.60 | 1.19% | 103,827 |
| Jun 18, 2026 | 379.85 | 381.70 | 370.35 | 374.15 | 374.15 | -0.48% | 90,404 |
| Jun 17, 2026 | 374.00 | 381.55 | 372.90 | 375.95 | 375.95 | -0.12% | 113,484 |
| Jun 16, 2026 | 378.10 | 382.20 | 375.10 | 376.40 | 376.40 | -0.42% | 60,814 |
| Jun 15, 2026 | 387.00 | 393.10 | 376.80 | 378.00 | 378.00 | -1.42% | 106,371 |
| Jun 12, 2026 | 383.00 | 389.70 | 376.55 | 383.45 | 383.45 | 1.12% | 128,095 |