SMVD Poly Pack Limited SMVD
NSE · India · Process Industries
INR 13.40+0.25 (+1.90%)
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 |
|---|---|---|---|---|---|---|
| 2026-10-01 | INR 15.30 | 0.00% | INR 15.30 | INR 15.30 | INR 15.30 | 0 |
| 2026-09-30 | INR 15.30 | 0.00% | INR 15.30 | INR 15.30 | INR 15.30 | 0 |
| 2026-09-29 | INR 15.30 | +4.79% | INR 15.30 | INR 15.30 | INR 15.30 | 4.04K |
| 2026-09-28 | INR 14.60 | 0.00% | INR 14.60 | INR 14.60 | INR 14.60 | 0 |
| 2026-09-25 | INR 14.60 | 0.00% | INR 14.60 | INR 14.60 | INR 14.60 | 0 |
| 2026-09-24 | INR 14.60 | 0.00% | INR 14.60 | INR 14.60 | INR 14.60 | 0 |
| 2026-09-23 | INR 14.60 | -4.89% | INR 14.60 | INR 14.60 | INR 14.60 | 8.08K |
| 2026-09-22 | INR 15.35 | 0.00% | INR 15.35 | INR 15.35 | INR 15.35 | 0 |
| 2026-09-21 | INR 15.35 | 0.00% | INR 15.35 | INR 15.35 | INR 15.35 | 0 |
| 2026-09-18 | INR 15.35 | 0.00% | INR 15.35 | INR 15.35 | INR 15.35 | 0 |
| 2026-09-17 | INR 15.35 | 0.00% | INR 15.35 | INR 15.35 | INR 15.35 | 0 |
| 2026-09-16 | INR 15.35 | -4.95% | INR 15.35 | INR 15.35 | INR 15.35 | 4.04K |
| 2026-09-15 | INR 16.15 | -5.00% | INR 16.15 | INR 16.15 | INR 16.15 | 4.04K |
| 2026-09-14 | INR 17.00 | 0.00% | INR 17.00 | INR 17.00 | INR 17.00 | 0 |
| 2026-09-11 | INR 17.00 | 0.00% | INR 17.00 | INR 17.00 | INR 17.00 | 0 |
| 2026-09-10 | INR 17.00 | 0.00% | INR 17.00 | INR 17.00 | INR 17.00 | 0 |
| 2026-09-09 | INR 17.00 | 0.00% | INR 17.00 | INR 17.00 | INR 17.00 | 0 |
| 2026-09-08 | INR 17.00 | 0.00% | INR 17.00 | INR 17.00 | INR 17.00 | 0 |
| 2026-09-07 | INR 17.00 | 0.00% | INR 17.00 | INR 17.00 | INR 17.00 | 0 |
| 2026-09-04 | INR 17.00 | 0.00% | INR 17.00 | INR 17.00 | INR 17.00 | 0 |
| 2026-09-03 | INR 17.00 | 0.00% | INR 17.00 | INR 17.00 | INR 17.00 | 0 |
| 2026-09-02 | INR 17.00 | 0.00% | INR 17.00 | INR 17.00 | INR 17.00 | 0 |
| 2026-09-01 | INR 17.00 | 0.00% | INR 17.00 | INR 17.00 | INR 17.00 | 0 |
| 2026-08-31 | INR 17.00 | 0.00% | INR 17.00 | INR 17.00 | INR 17.00 | 0 |
| 2026-08-28 | INR 17.00 | 0.00% | INR 17.00 | INR 17.00 | INR 17.00 | 0 |
| 2026-08-27 | INR 17.00 | 0.00% | INR 17.00 | INR 17.00 | INR 17.00 | 0 |
| 2026-08-26 | INR 17.00 | 0.00% | INR 17.00 | INR 17.00 | INR 17.00 | 0 |
| 2026-08-25 | INR 17.00 | 0.00% | INR 17.00 | INR 17.00 | INR 17.00 | 0 |
| 2026-08-24 | INR 17.00 | +4.62% | INR 17.05 | INR 17.05 | INR 16.00 | 52.52K |
| 2026-08-21 | INR 16.25 | +4.84% | INR 15.75 | INR 16.25 | INR 15.75 | 12.12K |
| 2026-08-20 | INR 15.50 | 0.00% | INR 15.50 | INR 15.50 | INR 15.50 | 0 |
| 2026-08-19 | INR 15.50 | 0.00% | INR 15.50 | INR 15.50 | INR 15.50 | 0 |
| 2026-08-18 | INR 15.50 | +1.31% | INR 15.50 | INR 15.50 | INR 15.50 | 4.04K |
| 2026-08-17 | INR 15.30 | 0.00% | INR 15.30 | INR 15.30 | INR 15.30 | 0 |
| 2026-08-14 | INR 15.30 | +4.79% | INR 15.30 | INR 15.30 | INR 15.30 | 4.04K |
| 2026-08-13 | INR 14.60 | 0.00% | INR 14.60 | INR 14.60 | INR 14.60 | 0 |
| 2026-08-12 | INR 14.60 | 0.00% | INR 14.60 | INR 14.60 | INR 14.60 | 0 |
| 2026-08-11 | INR 14.60 | 0.00% | INR 14.60 | INR 14.60 | INR 14.60 | 0 |
| 2026-08-10 | INR 14.60 | 0.00% | INR 14.60 | INR 14.60 | INR 14.60 | 0 |
| 2026-08-07 | INR 14.60 | 0.00% | INR 14.60 | INR 14.60 | INR 14.60 | 0 |
| 2026-08-06 | INR 14.60 | 0.00% | INR 14.60 | INR 14.60 | INR 14.60 | 0 |
| 2026-08-05 | INR 14.60 | 0.00% | INR 14.60 | INR 14.60 | INR 14.60 | 0 |
| 2026-08-04 | INR 14.60 | 0.00% | INR 14.60 | INR 14.60 | INR 14.60 | 0 |
| 2026-08-03 | INR 14.60 | 0.00% | INR 14.60 | INR 14.60 | INR 14.60 | 0 |
| 2026-07-31 | INR 14.60 | 0.00% | INR 14.60 | INR 14.60 | INR 14.60 | 0 |
| 2026-07-30 | INR 14.60 | 0.00% | INR 14.60 | INR 14.60 | INR 14.60 | 0 |
| 2026-07-29 | INR 14.60 | 0.00% | INR 14.60 | INR 14.60 | INR 14.60 | 0 |
| 2026-07-28 | INR 14.60 | 0.00% | INR 14.60 | INR 14.60 | INR 14.60 | 0 |
| 2026-07-27 | INR 14.60 | 0.00% | INR 14.60 | INR 14.60 | INR 14.60 | 0 |
| 2026-07-24 | INR 14.60 | 0.00% | INR 14.60 | INR 14.60 | INR 14.60 | 0 |
| 2026-07-23 | INR 14.60 | 0.00% | INR 14.60 | INR 14.60 | INR 14.60 | 0 |
| 2026-07-22 | INR 14.60 | 0.00% | INR 14.60 | INR 14.60 | INR 14.60 | 0 |
| 2026-07-21 | INR 14.60 | 0.00% | INR 14.60 | INR 14.60 | INR 14.60 | 0 |
| 2026-07-20 | INR 14.60 | 0.00% | INR 14.60 | INR 14.60 | INR 14.60 | 0 |
| 2026-07-17 | INR 14.60 | +4.66% | INR 14.60 | INR 14.60 | INR 14.60 | 4.04K |
| 2026-07-16 | INR 13.95 | 0.00% | INR 13.95 | INR 13.95 | INR 13.95 | 0 |
| 2026-07-15 | INR 13.95 | 0.00% | INR 13.95 | INR 13.95 | INR 13.95 | 0 |
| 2026-07-14 | INR 13.95 | 0.00% | INR 13.95 | INR 13.95 | INR 13.95 | 0 |
| 2026-07-13 | INR 13.95 | +4.89% | INR 13.95 | INR 13.95 | INR 13.95 | 8.08K |
| 2026-07-10 | INR 13.30 | 0.00% | INR 13.30 | INR 13.30 | INR 13.30 | 0 |
| 2026-07-09 | INR 13.30 | 0.00% | INR 13.30 | INR 13.30 | INR 13.30 | 0 |
| 2026-07-08 | INR 13.30 | 0.00% | INR 13.30 | INR 13.30 | INR 13.30 | 0 |
| 2026-07-07 | INR 13.30 | 0.00% | INR 13.30 | INR 13.30 | INR 13.30 | 0 |
| 2026-07-06 | INR 13.30 | +4.72% | INR 13.30 | INR 13.30 | INR 13.30 | 4.04K |
| 2026-07-03 | INR 12.70 | 0.00% | INR 12.70 | INR 12.70 | INR 12.70 | 0 |
| 2026-07-02 | INR 12.70 | +4.96% | INR 12.10 | INR 12.70 | INR 12.00 | 12.12K |
| 2026-07-01 | INR 12.10 | 0.00% | INR 12.10 | INR 12.10 | INR 12.10 | 4.04K |
| 2026-06-30 | INR 12.10 | +4.76% | INR 12.10 | INR 12.10 | INR 12.10 | 4.04K |
| 2026-06-29 | INR 11.55 | 0.00% | INR 11.55 | INR 11.55 | INR 11.55 | 0 |
| 2026-06-26 | INR 11.55 | 0.00% | INR 11.55 | INR 11.55 | INR 11.55 | 0 |
| 2026-06-25 | INR 11.55 | 0.00% | INR 11.55 | INR 11.55 | INR 11.55 | 0 |
| 2026-06-24 | INR 11.55 | 0.00% | INR 11.55 | INR 11.55 | INR 11.55 | 0 |
| 2026-06-23 | INR 11.55 | 0.00% | INR 11.55 | INR 11.55 | INR 11.55 | 0 |
| 2026-06-22 | INR 11.55 | 0.00% | INR 11.55 | INR 11.55 | INR 11.55 | 0 |
| 2026-06-19 | INR 11.55 | 0.00% | INR 11.55 | INR 11.55 | INR 11.55 | 0 |
| 2026-06-18 | INR 11.55 | 0.00% | INR 11.55 | INR 11.55 | INR 11.55 | 0 |
| 2026-06-17 | INR 11.55 | 0.00% | INR 11.55 | INR 11.55 | INR 11.55 | 0 |
| 2026-06-16 | INR 11.55 | 0.00% | INR 11.55 | INR 11.55 | INR 11.55 | 0 |
| 2026-06-15 | INR 11.55 | 0.00% | INR 11.55 | INR 11.55 | INR 11.55 | 0 |
| 2026-06-12 | INR 11.55 | 0.00% | INR 11.55 | INR 11.55 | INR 11.55 | 0 |
| 2026-06-11 | INR 11.55 | 0.00% | INR 11.55 | INR 11.55 | INR 11.55 | 0 |
| 2026-06-10 | INR 11.55 | 0.00% | INR 11.55 | INR 11.55 | INR 11.55 | 0 |
| 2026-06-09 | INR 11.55 | 0.00% | INR 11.55 | INR 11.55 | INR 11.55 | 0 |
| 2026-06-08 | INR 11.55 | 0.00% | INR 11.55 | INR 11.55 | INR 11.55 | 0 |
| 2026-06-05 | INR 11.55 | 0.00% | INR 11.55 | INR 11.55 | INR 11.55 | 0 |
| 2026-06-04 | INR 11.55 | 0.00% | INR 11.55 | INR 11.55 | INR 11.55 | 0 |
| 2026-06-03 | INR 11.55 | 0.00% | INR 11.55 | INR 11.55 | INR 11.55 | 0 |
| 2026-06-02 | INR 11.55 | +5.00% | INR 11.55 | INR 11.55 | INR 11.55 | 4.04K |
| 2026-06-01 | INR 11.00 | 0.00% | INR 11.00 | INR 11.00 | INR 11.00 | 0 |
| 2026-05-29 | INR 11.00 | 0.00% | INR 11.00 | INR 11.00 | INR 11.00 | 0 |