SMS Pharmaceuticals Limited SMSPHARMA
NSE · India · Health Technology
INR 471.30-5.30 (-1.11%)
Market closed· · INR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · INR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | INR 476.60 | -0.58% | INR 483.90 | INR 485.00 | INR 467.50 | 372.22K |
| 2026-09-29 | INR 479.40 | +3.73% | INR 462.00 | INR 482.80 | INR 453.65 | 613.85K |
| 2026-09-28 | INR 462.15 | -2.71% | INR 474.05 | INR 476.00 | INR 460.00 | 387.78K |
| 2026-09-25 | INR 475.00 | +0.20% | INR 475.90 | INR 481.05 | INR 470.00 |
| 361.83K |
| 2026-09-24 | INR 474.05 | -1.84% | INR 474.55 | INR 491.00 | INR 471.00 | 510.89K |
| 2026-09-23 | INR 482.95 | -0.08% | INR 485.80 | INR 491.90 | INR 477.30 | 801.32K |
| 2026-09-22 | INR 483.35 | +3.61% | INR 467.85 | INR 494.45 | INR 467.85 | 1.91M |
| 2026-09-21 | INR 466.50 | +5.32% | INR 445.00 | INR 474.40 | INR 445.00 | 2.23M |
| 2026-09-18 | INR 442.95 | +7.06% | INR 415.80 | INR 446.20 | INR 415.80 | 1.75M |
| 2026-09-17 | INR 413.75 | +2.68% | INR 405.25 | INR 418.55 | INR 403.25 | 672.29K |
| 2026-09-16 | INR 402.95 | -1.76% | INR 410.20 | INR 413.35 | INR 393.25 | 802.59K |
| 2026-09-15 | INR 410.15 | -11.50% | INR 477.95 | INR 482.00 | INR 397.50 | 4.32M |
| 2026-09-14 | INR 463.45 | 0.00% | INR 463.45 | INR 463.45 | INR 463.45 | 0 |
| 2026-09-11 | INR 463.45 | +11.02% | INR 417.85 | INR 469.00 | INR 414.55 | 10.40M |
| 2026-09-10 | INR 417.45 | +2.49% | INR 410.55 | INR 421.00 | INR 407.00 | 561.77K |
| 2026-09-09 | INR 407.30 | +2.04% | INR 405.00 | INR 417.70 | INR 402.05 | 523.72K |
| 2026-09-08 | INR 399.15 | +0.30% | INR 402.70 | INR 409.40 | INR 394.15 | 634.61K |
| 2026-09-07 | INR 397.95 | +1.39% | INR 390.00 | INR 444.00 | INR 387.45 | 3.87M |
| 2026-09-04 | INR 392.50 | +4.90% | INR 374.00 | INR 398.40 | INR 373.00 | 473.08K |
| 2026-09-03 | INR 374.15 | +0.29% | INR 373.05 | INR 376.40 | INR 368.55 | 57.59K |
| 2026-09-02 | INR 373.05 | +1.30% | INR 367.00 | INR 376.00 | INR 362.10 | 176.93K |
| 2026-09-01 | INR 368.25 | -0.97% | INR 374.20 | INR 374.20 | INR 366.30 | 82.78K |
| 2026-08-31 | INR 371.85 | +4.58% | INR 354.05 | INR 378.50 | INR 350.55 | 460.76K |
| 2026-08-28 | INR 355.55 | -1.90% | INR 363.15 | INR 363.15 | INR 349.25 | 133.24K |
| 2026-08-27 | INR 362.45 | +1.33% | INR 359.20 | INR 363.85 | INR 354.10 | 153.87K |
| 2026-08-26 | INR 357.70 | +0.27% | INR 357.00 | INR 360.85 | INR 354.15 | 83.59K |
| 2026-08-25 | INR 356.75 | +0.75% | INR 354.15 | INR 358.90 | INR 350.40 | 170.67K |
| 2026-08-24 | INR 354.10 | -0.70% | INR 358.10 | INR 362.00 | INR 353.50 | 140.07K |
| 2026-08-21 | INR 356.60 | +0.03% | INR 357.00 | INR 358.75 | INR 351.00 | 130.25K |
| 2026-08-20 | INR 356.50 | +0.13% | INR 357.50 | INR 364.15 | INR 355.00 | 111.90K |
| 2026-08-19 | INR 356.05 | -0.92% | INR 360.00 | INR 362.95 | INR 354.50 | 103.01K |
| 2026-08-18 | INR 359.35 | +0.35% | INR 358.10 | INR 363.00 | INR 352.75 | 126.54K |
| 2026-08-17 | INR 358.10 | -0.90% | INR 359.55 | INR 364.30 | INR 355.50 | 132.26K |
| 2026-08-14 | INR 361.35 | -1.08% | INR 366.40 | INR 366.65 | INR 360.15 | 128.22K |
| 2026-08-13 | INR 365.30 | -1.15% | INR 371.35 | INR 375.95 | INR 363.65 | 132.66K |
| 2026-08-12 | INR 369.55 | -2.43% | INR 378.75 | INR 383.90 | INR 366.00 | 230.14K |
| 2026-08-11 | INR 378.75 | +1.84% | INR 370.20 | INR 380.00 | INR 367.30 | 192.05K |
| 2026-08-10 | INR 371.90 | -1.64% | INR 379.00 | INR 381.85 | INR 370.20 | 109.74K |
| 2026-08-07 | INR 378.10 | +5.85% | INR 357.50 | INR 380.00 | INR 357.20 | 554.00K |
| 2026-08-06 | INR 357.20 | -2.02% | INR 366.00 | INR 368.20 | INR 355.50 | 179.85K |
| 2026-08-05 | INR 364.55 | +0.29% | INR 367.00 | INR 368.90 | INR 360.50 | 141.95K |
| 2026-08-04 | INR 363.50 | -0.01% | INR 365.50 | INR 369.80 | INR 361.70 | 236.70K |
| 2026-08-03 | INR 363.55 | -2.77% | INR 375.75 | INR 376.60 | INR 361.20 | 299.21K |
| 2026-07-31 | INR 373.90 | -0.20% | INR 377.95 | INR 384.80 | INR 365.40 | 239.59K |
| 2026-07-30 | INR 374.65 | -5.55% | INR 395.25 | INR 399.95 | INR 372.60 | 339.00K |
| 2026-07-29 | INR 396.65 | +4.18% | INR 382.30 | INR 398.75 | INR 380.35 | 228.13K |
| 2026-07-28 | INR 380.75 | -2.85% | INR 391.90 | INR 391.90 | INR 379.30 | 102.76K |
| 2026-07-27 | INR 391.90 | +2.83% | INR 385.95 | INR 396.35 | INR 385.00 | 98.94K |
| 2026-07-24 | INR 381.10 | -0.92% | INR 385.50 | INR 386.00 | INR 378.30 | 48.30K |
| 2026-07-23 | INR 384.65 | -0.49% | INR 386.95 | INR 388.40 | INR 379.80 | 160.32K |
| 2026-07-22 | INR 386.55 | -0.43% | INR 387.00 | INR 392.95 | INR 378.00 | 139.98K |
| 2026-07-21 | INR 388.20 | +0.98% | INR 384.50 | INR 390.70 | INR 383.05 | 64.63K |
| 2026-07-20 | INR 384.45 | -0.85% | INR 389.40 | INR 393.35 | INR 383.45 | 60.83K |
| 2026-07-17 | INR 387.75 | +0.17% | INR 390.20 | INR 391.70 | INR 380.80 | 119.88K |
| 2026-07-16 | INR 387.10 | -1.36% | INR 391.65 | INR 393.40 | INR 384.05 | 139.22K |
| 2026-07-15 | INR 392.45 | -1.70% | INR 401.10 | INR 402.60 | INR 390.10 | 128.76K |
| 2026-07-14 | INR 399.25 | -0.14% | INR 396.05 | INR 410.50 | INR 396.05 | 411.14K |
| 2026-07-13 | INR 399.80 | -0.72% | INR 402.00 | INR 411.30 | INR 397.85 | 564.46K |
| 2026-07-10 | INR 402.70 | -1.07% | INR 409.00 | INR 409.00 | INR 398.25 | 389.68K |
| 2026-07-09 | INR 407.05 | +0.94% | INR 405.00 | INR 410.95 | INR 403.65 | 375.91K |
| 2026-07-08 | INR 403.25 | -4.78% | INR 420.00 | INR 430.70 | INR 401.30 | 318.43K |
| 2026-07-07 | INR 423.50 | +0.74% | INR 418.50 | INR 435.00 | INR 418.30 | 301.34K |
| 2026-07-06 | INR 420.40 | -0.25% | INR 423.30 | INR 423.70 | INR 415.60 | 132.28K |
| 2026-07-03 | INR 421.45 | +0.91% | INR 420.10 | INR 424.80 | INR 413.25 | 174.00K |
| 2026-07-02 | INR 417.65 | +2.13% | INR 411.60 | INR 424.15 | INR 406.70 | 370.09K |
| 2026-07-01 | INR 408.95 | -0.87% | INR 414.00 | INR 438.30 | INR 405.25 | 1.65M |
| 2026-06-30 | INR 412.55 | +8.37% | INR 380.70 | INR 428.85 | INR 380.00 | 7.82M |
| 2026-06-29 | INR 380.70 | +1.10% | INR 376.60 | INR 387.00 | INR 374.55 | 191.35K |
| 2026-06-26 | INR 376.55 | 0.00% | INR 376.55 | INR 376.55 | INR 376.55 | 0 |
| 2026-06-25 | INR 376.55 | -0.52% | INR 377.15 | INR 381.80 | INR 374.00 | 69.45K |
| 2026-06-24 | INR 378.50 | -0.47% | INR 380.35 | INR 386.95 | INR 377.05 | 68.22K |
| 2026-06-23 | INR 380.30 | +1.55% | INR 374.50 | INR 388.60 | INR 374.50 | 182.74K |
| 2026-06-22 | INR 374.50 | -1.08% | INR 378.30 | INR 381.20 | INR 372.45 | 82.24K |
| 2026-06-19 | INR 378.60 | +1.19% | INR 374.40 | INR 386.00 | INR 373.15 | 103.83K |
| 2026-06-18 | INR 374.15 | -0.48% | INR 379.85 | INR 381.70 | INR 370.35 | 90.40K |
| 2026-06-17 | INR 375.95 | -0.12% | INR 374.00 | INR 381.55 | INR 372.90 | 113.48K |
| 2026-06-16 | INR 376.40 | -0.42% | INR 378.10 | INR 382.20 | INR 375.10 | 60.81K |
| 2026-06-15 | INR 378.00 | -1.42% | INR 387.00 | INR 393.10 | INR 376.80 | 106.37K |
| 2026-06-12 | INR 383.45 | +1.12% | INR 383.00 | INR 389.70 | INR 376.55 | 128.10K |
| 2026-06-11 | INR 379.20 | -0.62% | INR 380.35 | INR 386.15 | INR 376.30 | 127.95K |
| 2026-06-10 | INR 381.55 | +1.09% | INR 377.90 | INR 399.90 | INR 376.25 | 471.05K |
| 2026-06-09 | INR 377.45 | +2.35% | INR 367.60 | INR 389.40 | INR 367.60 | 334.78K |
| 2026-06-08 | INR 368.80 | -0.08% | INR 363.25 | INR 375.95 | INR 363.25 | 183.38K |
| 2026-06-05 | INR 369.10 | +4.37% | INR 353.65 | INR 378.65 | INR 351.00 | 332.56K |
| 2026-06-04 | INR 353.65 | -0.80% | INR 357.40 | INR 359.90 | INR 352.00 | 108.78K |
| 2026-06-03 | INR 356.50 | -2.05% | INR 364.20 | INR 364.60 | INR 352.70 | 163.36K |
| 2026-06-02 | INR 363.95 | +1.24% | INR 359.00 | INR 365.90 | INR 354.10 | 124.05K |
| 2026-06-01 | INR 359.50 | -2.64% | INR 369.25 | INR 371.00 | INR 357.50 | 266.81K |
| 2026-05-29 | INR 369.25 | -2.15% | INR 379.95 | INR 381.40 | INR 367.10 | 159.81K |
| 2026-05-28 | INR 377.35 | 0.00% | INR 377.35 | INR 377.35 | INR 377.35 | 0 |