SMS Pharmaceuticals Limited (NSE:SMSPHARMA)
India · Delayed Price · Currency is INR 378.60
+4.45 (1.19%)
Jun 19, 2026, 3:29 PM IST
SMS Pharmaceuticals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |