SMVD Poly Pack Limited (NSE:SMVD)
India · Delayed Price · Currency is INR 12.50
-0.65 (-4.94%)
At close: Nov 9, 2026
SMVD Poly Pack Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 9, 2026 | 12.50 | 12.50 | 12.50 | 12.50 | 12.50 | -4.94% | 40,400 |
| Nov 8, 2026 | 13.15 | 13.15 | 13.15 | 13.15 | 13.15 | -4.71% | 48,480 |
| Nov 6, 2026 | 13.80 | 13.80 | 13.80 | 13.80 | 13.80 | -4.83% | 40,400 |
| Oct 29, 2026 | 14.50 | 14.50 | 14.50 | 14.50 | 14.50 | 4.69% | 8,080 |
| Oct 8, 2026 | 13.85 | 13.85 | 13.85 | 13.85 | 13.85 | -4.81% | 4,040 |
| Sep 30, 2026 | 14.55 | 14.55 | 14.55 | 14.55 | 14.55 | -4.90% | 4,040 |
| Sep 29, 2026 | 15.30 | 15.30 | 15.30 | 15.30 | 15.30 | 4.79% | 4,040 |
| Sep 23, 2026 | 14.60 | 14.60 | 14.60 | 14.60 | 14.60 | -4.89% | 8,080 |
| Sep 16, 2026 | 15.35 | 15.35 | 15.35 | 15.35 | 15.35 | -4.95% | 4,040 |
| Sep 15, 2026 | 16.15 | 16.15 | 16.15 | 16.15 | 16.15 | -5.00% | 4,040 |
| Aug 24, 2026 | 17.05 | 17.05 | 16.00 | 17.00 | 17.00 | 4.62% | 52,520 |
| 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 |