BSE - Delayed Quote INR

Smruthi Organics Limited (SMRUTHIORG.BO)

123.05
-3.80
(-3.00%)
At close: 3:59:08 PM GMT+5:30
Currency in INR
Download
Date Open High Low Close Adj Close Volume
Jun 13, 2025125.25127.00121.60123.05123.053,400
Jun 13, 2025 1.5 Dividend
Jun 12, 2025130.15130.15125.10126.85125.354,938
Jun 11, 2025132.00132.00127.00128.25126.735,933
Jun 10, 2025130.80131.95127.60130.50128.963,777
Jun 9, 2025128.00133.50127.00127.35125.8412,126
Jun 6, 2025131.80131.80127.30127.70126.191,056
Jun 5, 2025130.00132.80128.75129.00127.473,277
Jun 4, 2025133.45133.45127.05129.25127.721,793
Jun 3, 2025130.90133.50130.00130.30128.761,053
Jun 2, 2025132.80132.80128.15130.90129.352,265
May 30, 2025128.15132.00128.00129.10127.574,392
May 29, 2025135.10135.95130.05130.55129.012,267
May 28, 2025137.00137.00133.15135.65134.05546
May 27, 2025140.00140.00134.05136.35134.74956
May 26, 2025142.95142.95133.50137.10135.482,453
May 23, 2025141.35141.35133.10135.80134.192,782
May 22, 2025142.90142.90137.10137.50135.873,888
May 21, 2025136.00139.85132.15137.85136.224,925
May 20, 2025132.00137.40131.90135.80134.197,512
May 19, 2025124.60131.65122.05131.60130.0421,096
May 16, 2025121.50124.15118.00119.70118.285,089
May 15, 2025118.00120.45117.50119.35117.941,798
May 14, 2025117.50118.95117.00117.15115.762,328
May 13, 2025117.90119.85116.00116.90115.521,504
May 12, 2025115.10117.55114.05117.00115.621,497
May 9, 2025113.00119.20113.00114.05112.704,356
May 8, 2025119.00120.85118.20118.50117.10616
May 7, 2025117.75121.90115.70119.50118.091,809
May 6, 2025128.75130.00117.15118.20116.804,876
May 5, 2025111.00124.35110.45120.00118.5810,022
May 2, 2025110.60117.75110.60113.05111.711,157
Apr 30, 2025115.00118.00112.30117.35115.961,076
Apr 29, 2025115.00120.00115.00116.85115.471,281
Apr 28, 2025111.00116.00111.00113.20111.863,352
Apr 25, 2025118.20119.80115.00116.00114.631,197
Apr 24, 2025117.90120.00117.35119.95118.534,330
Apr 23, 2025120.00120.00117.00119.50118.09961
Apr 22, 2025118.45121.90116.00120.15118.731,898
Apr 21, 2025117.00120.00114.95117.60116.214,405
Apr 17, 2025115.25119.35115.00118.50117.101,027
Apr 16, 2025120.85120.85116.00116.65115.271,382
Apr 15, 2025116.45120.25114.20117.15115.765,553
Apr 11, 2025117.45117.45115.00116.45115.07224
Apr 9, 2025114.00117.55114.00117.50116.11269
Apr 8, 2025107.00115.50107.00115.05113.691,757
Apr 7, 2025103.00110.00103.00107.60106.337,948
Apr 4, 2025118.75118.75113.40113.45112.116,400
Apr 3, 2025117.25120.00116.00118.75117.359,402
Apr 2, 2025116.75120.40116.75118.50117.106,258
Apr 1, 2025110.25115.75110.25115.75114.383,657
Mar 28, 2025114.90116.00110.00110.25108.9510,786
Mar 27, 2025110.70116.15110.00110.90109.5935,278
Mar 26, 2025116.50120.00111.00115.00113.6450,498
Mar 25, 2025115.00117.50111.50116.50115.1252,511
Mar 24, 2025110.30117.00108.05112.85111.5255,535
Mar 21, 2025118.80120.40111.00113.50112.1642,205
Mar 20, 2025120.25123.95113.40116.25114.8840,858
Mar 19, 2025125.10128.65118.00119.35117.946,789
Mar 18, 2025114.95124.00114.95124.00122.5312,443
Mar 17, 2025119.00121.00116.50121.00119.5715,562
Mar 13, 2025120.75120.75117.00120.50119.0810,177
Mar 12, 2025122.30122.30115.00115.00113.6420,607
Mar 11, 2025124.15124.15116.50116.50115.128,891
Mar 10, 2025132.90132.90121.70122.60121.152,889
Mar 7, 2025130.15130.15120.25128.10126.591,480
Mar 6, 2025123.85124.30118.00124.30122.834,895
Mar 5, 2025117.00118.40112.00118.40117.001,565
Mar 4, 2025109.90112.80107.15112.80111.4719,125
Mar 3, 2025115.50115.50105.20107.55106.2810,892
Feb 28, 2025110.10111.80105.00110.00108.7016,789
Feb 27, 2025112.45112.45105.00108.15106.8710,269
Feb 25, 2025112.15112.15106.80107.15105.8812,518
Feb 24, 2025108.00117.00106.00107.00105.7311,565
Feb 21, 2025116.25116.25111.10111.45110.133,389
Feb 20, 2025112.55112.55109.15110.75109.445,207
Feb 19, 2025113.70114.00110.00110.30109.001,480
Feb 18, 2025114.00114.00108.25109.05107.763,464
Feb 17, 2025117.85122.90112.00113.90112.551,200
Feb 14, 2025127.85127.85116.80117.85116.463,275
Feb 13, 2025122.50127.70120.10122.85121.401,102
Feb 12, 2025128.00128.00116.10122.50121.051,562
Feb 11, 2025128.00128.00122.05122.15120.713,214
Feb 10, 2025122.50129.00122.50127.75126.241,459
Feb 7, 2025133.80133.80123.80125.20123.726,605
Feb 6, 2025128.00133.00128.00128.80127.285,071
Feb 5, 2025144.75144.75134.70134.70133.115,384
Feb 4, 2025141.50141.75135.00141.75140.0719,332
Feb 3, 2025140.25140.25130.00135.00133.40579
Feb 1, 2025141.00141.00133.00133.60132.023,812
Jan 31, 2025140.75140.75129.95134.40132.81163
Jan 30, 2025137.50141.00136.75136.75135.13221
Jan 29, 2025129.05135.05129.05134.90133.3012,577
Jan 28, 2025135.70135.70128.30129.05127.521,834
Jan 27, 2025140.00144.00133.00135.05133.451,671
Jan 24, 2025143.90143.90130.30140.00138.341,369
Jan 23, 2025145.10145.10135.00137.15135.531,679
Jan 22, 2025142.15146.25135.10139.90138.253,045
Jan 21, 2025148.95148.95142.15142.15140.475,614
Jan 20, 2025158.75158.75143.85146.00144.271,578
Jan 17, 2025146.15149.90143.00148.10146.353,193
Jan 16, 2025152.00154.90142.60146.15144.421,758
Jan 15, 2025141.00147.65140.00142.60140.914,078
Jan 14, 2025136.00145.00136.00144.90143.194,606
Jan 13, 2025169.00169.00137.10140.00138.347,157
Jan 10, 2025161.70161.70140.65145.05143.338,475
Jan 9, 2025144.10157.60144.10152.60150.8024,248
Jan 8, 2025130.35143.00130.00141.65139.9712,138
Jan 7, 2025125.95132.00124.05130.35128.8110,396
Jan 6, 2025125.00128.00120.05126.45124.9517,401
Jan 3, 2025123.10125.45120.50122.65121.203,483
Jan 2, 2025122.80125.50122.80123.10121.645,297
Jan 1, 2025120.05123.70118.75122.80121.353,585
Dec 31, 2024123.90123.90119.50119.75118.331,889
Dec 30, 2024124.80127.75121.05121.65120.215,282

Related Tickers

JENBURPH.BO Jenburkt Pharmaceuticals Limited
1,319.35
+2.92%
 
NATCAPSUQ.BO Natural Capsules Limited
230.00
-2.40%
 
VIKRAMTH.BO Vikram Thermo (India) Limited
167.35
-0.12%
 
AARTIDRUGS.NS Aarti Drugs Limited
463.75
-2.08%