SMS Pharmaceuticals Limited (NSE:SMSPHARMA)
India · Delayed Price · Currency is INR 381.50
-44.35 (-10.41%)
May 22, 2026, 3:30 PM IST
SMS Pharmaceuticals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 22, 2026 | 432.65 | 438.45 | 374.00 | 381.45 | 381.45 | -10.43% | 2,134,021 |
| May 21, 2026 | 428.50 | 432.80 | 422.10 | 425.85 | 425.85 | 0.37% | 251,492 |
| May 20, 2026 | 408.00 | 426.00 | 406.75 | 424.30 | 424.30 | 3.42% | 281,000 |
| May 19, 2026 | 393.70 | 418.05 | 393.70 | 410.25 | 410.25 | 3.08% | 158,248 |
| May 18, 2026 | 396.20 | 402.20 | 387.10 | 398.00 | 398.00 | -0.60% | 169,478 |
| May 15, 2026 | 399.50 | 407.40 | 396.65 | 400.40 | 400.40 | 0.23% | 111,626 |
| May 14, 2026 | 409.95 | 413.60 | 395.50 | 399.50 | 399.50 | -1.13% | 165,322 |
| May 13, 2026 | 404.30 | 413.30 | 398.15 | 404.05 | 404.05 | 0.51% | 200,187 |
| May 12, 2026 | 420.00 | 425.00 | 399.50 | 402.00 | 402.00 | -4.14% | 258,830 |
| May 11, 2026 | 411.90 | 434.30 | 408.00 | 419.35 | 419.35 | 0.72% | 384,132 |
| May 8, 2026 | 414.65 | 427.40 | 411.00 | 416.35 | 416.35 | -1.22% | 257,978 |
| May 7, 2026 | 417.40 | 429.00 | 412.80 | 421.50 | 421.50 | 1.81% | 351,944 |
| May 6, 2026 | 404.50 | 419.00 | 404.30 | 414.00 | 414.00 | 2.78% | 336,585 |
| May 5, 2026 | 407.00 | 414.00 | 400.20 | 402.80 | 402.80 | -0.82% | 159,822 |
| May 4, 2026 | 406.10 | 417.70 | 402.95 | 406.15 | 406.15 | 0.61% | 213,893 |
| Apr 30, 2026 | 414.00 | 414.45 | 397.25 | 403.70 | 403.70 | -1.56% | 204,608 |
| Apr 29, 2026 | 392.00 | 415.00 | 391.10 | 410.10 | 410.10 | 5.09% | 415,773 |
| Apr 28, 2026 | 399.65 | 403.90 | 387.00 | 390.25 | 390.25 | -2.35% | 211,676 |
| Apr 27, 2026 | 397.20 | 405.90 | 395.00 | 399.65 | 399.65 | 0.74% | 150,638 |
| Apr 24, 2026 | 418.50 | 419.00 | 392.20 | 396.70 | 396.70 | -4.54% | 365,571 |
| Apr 23, 2026 | 420.25 | 432.60 | 413.00 | 415.55 | 415.55 | -1.12% | 434,749 |
| Apr 22, 2026 | 405.10 | 423.00 | 405.10 | 420.25 | 420.25 | 2.98% | 198,905 |
| Apr 21, 2026 | 423.00 | 424.85 | 407.00 | 408.10 | 408.10 | -2.30% | 211,941 |
| Apr 20, 2026 | 428.95 | 433.50 | 415.10 | 417.70 | 417.70 | -2.63% | 189,249 |
| Apr 17, 2026 | 425.80 | 434.00 | 425.10 | 429.00 | 429.00 | 1.08% | 160,833 |
| Apr 16, 2026 | 439.85 | 446.00 | 421.40 | 424.40 | 424.40 | -3.17% | 400,100 |
| Apr 15, 2026 | 425.00 | 447.80 | 424.00 | 438.30 | 438.30 | 5.15% | 616,880 |
| Apr 13, 2026 | 410.00 | 422.50 | 397.60 | 416.85 | 416.85 | -0.37% | 257,455 |
| Apr 10, 2026 | 420.00 | 429.95 | 414.10 | 418.40 | 418.40 | 0.82% | 415,256 |
| Apr 9, 2026 | 400.00 | 419.90 | 395.30 | 415.00 | 415.00 | 3.96% | 510,597 |
| Apr 8, 2026 | 405.90 | 405.90 | 393.10 | 399.20 | 399.20 | 2.35% | 216,600 |
| Apr 7, 2026 | 386.00 | 396.70 | 383.05 | 390.05 | 390.05 | -0.13% | 213,888 |
| Apr 6, 2026 | 390.00 | 394.85 | 378.30 | 390.55 | 390.55 | 0.59% | 290,040 |
| Apr 2, 2026 | 385.00 | 391.15 | 370.25 | 388.25 | 388.25 | -1.15% | 383,777 |
| Apr 1, 2026 | 393.80 | 404.90 | 382.05 | 392.75 | 392.75 | 4.78% | 334,936 |
| Mar 30, 2026 | 384.60 | 392.15 | 371.00 | 374.85 | 374.85 | -2.93% | 384,417 |
| Mar 27, 2026 | 398.95 | 412.05 | 385.00 | 386.15 | 386.15 | -4.55% | 337,296 |
| Mar 25, 2026 | 395.50 | 413.80 | 394.00 | 404.55 | 404.55 | 2.38% | 652,847 |
| Mar 24, 2026 | 376.65 | 399.60 | 372.60 | 395.15 | 395.15 | 7.16% | 521,785 |
| Mar 23, 2026 | 376.40 | 384.95 | 365.20 | 368.75 | 368.75 | -4.23% | 278,264 |
| Mar 20, 2026 | 367.25 | 394.25 | 367.25 | 385.05 | 385.05 | 5.18% | 491,633 |
| Mar 19, 2026 | 376.55 | 379.00 | 362.60 | 366.10 | 366.10 | -4.22% | 171,661 |
| Mar 18, 2026 | 375.10 | 387.20 | 373.90 | 382.25 | 382.25 | 2.56% | 223,962 |
| Mar 17, 2026 | 365.80 | 378.80 | 365.80 | 372.70 | 372.70 | 1.79% | 216,681 |
| Mar 16, 2026 | 370.00 | 379.90 | 356.20 | 366.15 | 366.15 | -0.71% | 422,607 |
| Mar 13, 2026 | 400.00 | 403.00 | 366.25 | 368.75 | 368.75 | -9.00% | 757,879 |
| Mar 12, 2026 | 410.00 | 419.90 | 401.10 | 405.20 | 405.20 | -1.98% | 379,792 |
| Mar 11, 2026 | 422.00 | 433.90 | 411.05 | 413.40 | 413.40 | -1.64% | 773,687 |
| Mar 10, 2026 | 387.00 | 423.90 | 385.65 | 420.30 | 420.30 | 9.54% | 1,367,096 |
| Mar 9, 2026 | 374.85 | 384.90 | 361.75 | 383.70 | 383.70 | 2.12% | 243,899 |