SMVD Poly Pack Limited (NSE:SMVD)
India · Delayed Price · Currency is INR 16.25
+0.75 (4.84%)
At close: Aug 21, 2026
SMVD Poly Pack Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 21, 2026 | 15.75 | 16.25 | 15.75 | 16.25 | 16.25 | 4.84% | 12,120 |
| Aug 18, 2026 | 15.50 | 15.50 | 15.50 | 15.50 | 15.50 | 1.31% | 4,040 |
| Aug 14, 2026 | 15.30 | 15.30 | 15.30 | 15.30 | 15.30 | 4.79% | 4,040 |
| Jul 17, 2026 | 14.60 | 14.60 | 14.60 | 14.60 | 14.60 | 4.66% | 4,040 |
| Jul 13, 2026 | 13.95 | 13.95 | 13.95 | 13.95 | 13.95 | 4.89% | 8,080 |
| Jul 6, 2026 | 13.30 | 13.30 | 13.30 | 13.30 | 13.30 | 4.72% | 4,040 |
| Jul 2, 2026 | 12.10 | 12.70 | 12.00 | 12.70 | 12.70 | 4.96% | 12,120 |
| Jul 1, 2026 | 12.10 | 12.10 | 12.10 | 12.10 | 12.10 | - | 4,040 |
| Jun 30, 2026 | 12.10 | 12.10 | 12.10 | 12.10 | 12.10 | 4.76% | 4,040 |
| Jun 4, 2026 | 11.55 | 11.55 | 11.55 | 11.55 | 11.55 | - | 4,040 |
| Jun 2, 2026 | 11.55 | 11.55 | 11.55 | 11.55 | 11.55 | 5.00% | 4,040 |
| May 19, 2026 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | - | 4,040 |
| May 12, 2026 | 10.95 | 11.00 | 10.95 | 11.00 | 11.00 | -4.35% | 8,080 |
| Apr 21, 2026 | 11.50 | 11.50 | 11.50 | 11.50 | 11.50 | 2.68% | 8,080 |
| Mar 30, 2026 | 11.20 | 11.20 | 11.20 | 11.20 | 11.20 | -4.27% | 4,040 |
| Mar 25, 2026 | 11.70 | 11.70 | 11.70 | 11.70 | 11.70 | 4.93% | 4,040 |
| Mar 13, 2026 | 11.15 | 11.15 | 11.15 | 11.15 | 11.15 | 4.69% | 4,040 |
| Mar 9, 2026 | 10.65 | 10.65 | 10.65 | 10.65 | 10.65 | 4.93% | 8,080 |
| Mar 5, 2026 | 10.15 | 10.15 | 10.15 | 10.15 | 10.15 | 4.64% | 4,040 |
| Mar 2, 2026 | 9.70 | 9.70 | 9.70 | 9.70 | 9.70 | 4.86% | 4,040 |
| Feb 26, 2026 | 9.25 | 9.25 | 9.25 | 9.25 | 9.25 | 4.52% | 4,040 |