SMS Pharmaceuticals Limited (NSE:SMSPHARMA)
India · Delayed Price · Currency is INR 522.95
+9.75 (1.90%)
Nov 11, 2026, 1:15 PM IST
SMS Pharmaceuticals Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 522.75 | 530.90 | 516.10 | 522.95 | 522.95 | 1.90% | 198,506 |
| Nov 9, 2026 | 509.95 | 533.50 | 505.80 | 513.20 | 513.20 | 1.62% | 707,381 |
| Nov 8, 2026 | 493.80 | 514.40 | 493.80 | 505.00 | 505.00 | 1.29% | 166,912 |
| Nov 6, 2026 | 514.15 | 519.80 | 494.00 | 498.55 | 498.55 | -3.51% | 395,857 |
| Nov 5, 2026 | 527.00 | 531.80 | 507.05 | 516.70 | 516.70 | -1.67% | 770,206 |
| Nov 4, 2026 | 517.80 | 535.00 | 498.35 | 525.50 | 525.50 | 2.21% | 2,000,587 |
| Nov 3, 2026 | 505.75 | 518.75 | 498.20 | 514.15 | 514.15 | 1.98% | 668,734 |
| Nov 2, 2026 | 511.00 | 514.80 | 471.25 | 504.15 | 504.15 | -1.41% | 824,268 |
| Oct 30, 2026 | 499.70 | 525.00 | 482.20 | 511.35 | 511.35 | 5.26% | 4,304,855 |
| Oct 29, 2026 | 477.00 | 490.00 | 473.00 | 485.80 | 485.80 | 2.18% | 528,711 |
| Oct 28, 2026 | 435.00 | 478.00 | 435.00 | 475.45 | 475.45 | 7.37% | 777,214 |
| Oct 27, 2026 | 420.20 | 446.00 | 418.60 | 442.80 | 442.80 | 5.97% | 336,336 |
| Oct 26, 2026 | 407.65 | 422.50 | 405.00 | 417.85 | 417.85 | 0.78% | 225,037 |
| Oct 23, 2026 | 427.10 | 430.30 | 405.25 | 414.60 | 414.60 | -3.28% | 458,393 |
| Oct 22, 2026 | 428.00 | 438.35 | 423.00 | 428.65 | 428.65 | -1.29% | 356,308 |
| Oct 21, 2026 | 432.00 | 443.00 | 430.00 | 434.25 | 434.25 | -0.09% | 303,731 |
| Oct 19, 2026 | 450.10 | 450.50 | 432.55 | 434.65 | 434.65 | -3.52% | 201,821 |
| Oct 16, 2026 | 423.20 | 458.50 | 423.20 | 450.50 | 450.50 | 6.01% | 728,167 |
| Oct 15, 2026 | 425.00 | 431.80 | 422.40 | 424.95 | 424.95 | 0.31% | 229,490 |
| Oct 14, 2026 | 438.30 | 441.60 | 421.60 | 423.65 | 423.65 | -3.34% | 260,472 |
| 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 |