SMS Pharmaceuticals Limited (NSE:SMSPHARMA)
India · Delayed Price · Currency is INR 384.00
-4.20 (-1.08%)
Jul 22, 2026, 3:30 PM IST
SMS Pharmaceuticals Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 11, 2026 | 380.35 | 386.15 | 376.30 | 379.20 | 379.20 | -0.62% | 127,947 |
| Jun 10, 2026 | 377.90 | 399.90 | 376.25 | 381.55 | 381.55 | 1.09% | 471,048 |
| Jun 9, 2026 | 367.60 | 389.40 | 367.60 | 377.45 | 377.45 | 2.35% | 334,777 |
| Jun 8, 2026 | 363.25 | 375.95 | 363.25 | 368.80 | 368.80 | -0.08% | 183,381 |
| Jun 5, 2026 | 353.65 | 378.65 | 351.00 | 369.10 | 369.10 | 4.37% | 332,556 |
| Jun 4, 2026 | 357.40 | 359.90 | 352.00 | 353.65 | 353.65 | -0.80% | 108,779 |
| Jun 3, 2026 | 364.20 | 364.60 | 352.70 | 356.50 | 356.50 | -2.05% | 163,360 |
| Jun 2, 2026 | 359.00 | 365.90 | 354.10 | 363.95 | 363.95 | 1.24% | 124,050 |
| Jun 1, 2026 | 369.25 | 371.00 | 357.50 | 359.50 | 359.50 | -2.64% | 266,814 |
| May 29, 2026 | 379.95 | 381.40 | 367.10 | 369.25 | 369.25 | -2.15% | 159,814 |
| May 27, 2026 | 378.45 | 380.75 | 374.20 | 377.35 | 377.35 | 0.29% | 201,661 |
| May 26, 2026 | 373.20 | 380.90 | 370.00 | 376.25 | 376.25 | 1.92% | 383,554 |
| May 25, 2026 | 385.00 | 389.40 | 361.70 | 369.15 | 369.15 | -3.22% | 891,323 |
| 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 |