Unlock stock picks and a broker-level newsfeed that powers Wall Street.
Upgrade Now
BSE - Delayed Quote INR

SMS Pharmaceuticals Limited (SMSPHARMA.BO)

Compare
209.85
-18.30
(-8.02%)
At close: April 4 at 3:47:41 PM GMT+5:30
Currency in INR
Download
Date Open High Low Close Adj Close Volume
Apr 4, 2025228.15228.95208.00209.85209.8523,574
Apr 3, 2025220.00229.00220.00228.15228.1527,924
Apr 2, 2025220.85221.65212.90216.85216.854,982
Apr 1, 2025208.45220.90208.45218.60218.605,196
Mar 28, 2025213.90219.40210.60212.70212.706,025
Mar 27, 2025212.60214.30205.65209.10209.1022,566
Mar 26, 2025211.00221.25210.10211.65211.653,943
Mar 25, 2025228.95230.00218.00219.05219.0513,549
Mar 24, 2025218.10229.65218.05227.65227.6511,422
Mar 21, 2025213.00219.20212.90217.90217.9017,715
Mar 20, 2025212.75223.70209.90213.30213.3027,847
Mar 19, 2025192.90213.10192.90211.60211.6024,363
Mar 18, 2025189.90194.60189.90191.20191.205,216
Mar 17, 2025190.55191.95188.95189.20189.204,892
Mar 13, 2025190.95192.25187.90190.30190.3011,268
Mar 12, 2025193.90193.95186.80190.30190.304,384
Mar 11, 2025191.60193.20188.75192.25192.2516,272
Mar 10, 2025200.60204.45191.25193.65193.6519,516
Mar 7, 2025190.00202.15190.00199.45199.453,779
Mar 6, 2025191.90204.05191.90196.30196.3021,724
Mar 5, 2025195.00197.00189.50191.85191.8512,181
Mar 4, 2025182.80192.20182.00192.05192.051,944
Mar 3, 2025186.05191.80177.00182.65182.654,111
Feb 28, 2025197.00199.30190.60191.35191.352,279
Feb 27, 2025212.60212.60196.10197.85197.855,144
Feb 25, 2025212.95215.05203.90205.55205.553,134
Feb 24, 2025211.70217.30206.05210.60210.605,195
Feb 21, 2025222.00224.60204.50214.35214.3529,867
Feb 20, 2025205.60207.80189.00203.65203.6513,345
Feb 19, 2025181.65192.85181.65191.55191.553,005
Feb 18, 2025196.70196.70183.30185.55185.554,249
Feb 17, 2025199.55199.55188.50192.80192.8015,782
Feb 14, 2025209.05209.05196.25198.65198.6520,462
Feb 13, 2025214.95215.20202.50204.35204.3517,995
Feb 12, 2025195.05217.95195.05212.50212.5023,148
Feb 11, 2025207.10209.35195.70200.00200.0016,517
Feb 10, 2025218.00218.00210.15211.30211.302,395
Feb 7, 2025214.40218.80211.95216.60216.602,288
Feb 6, 2025208.05222.10208.05215.55215.5514,520
Feb 5, 2025209.25214.25206.65212.45212.452,496
Feb 4, 2025200.00207.15200.00205.15205.154,724
Feb 3, 2025207.25207.25198.55199.85199.858,340
Feb 1, 2025209.10209.10202.80207.25207.258,197
Jan 31, 2025200.00205.85198.80202.35202.3513,195
Jan 30, 2025200.80205.95198.15200.85200.859,813
Jan 29, 2025191.00202.75190.00201.05201.052,043
Jan 28, 2025192.05198.00182.90189.40189.4014,859
Jan 27, 2025222.50222.50190.45197.00197.0030,750
Jan 24, 2025211.65213.00204.00204.95204.957,623
Jan 23, 2025210.25213.05208.50211.30211.309,838
Jan 22, 2025225.20225.20208.40211.80211.806,907
Jan 21, 2025220.00226.35216.85217.50217.5011,368
Jan 20, 2025222.00225.15216.05223.15223.1516,534
Jan 17, 2025219.10223.95219.10221.45221.451,891
Jan 16, 2025218.55231.05218.55223.55223.558,817
Jan 15, 2025240.00240.00220.00223.30223.3010,826
Jan 14, 2025217.20223.35216.15222.20222.2010,058
Jan 13, 2025220.00226.30212.00216.30216.3014,598
Jan 10, 2025233.55233.55223.00227.55227.5512,181
Jan 9, 2025228.05242.10228.05234.00234.0015,639
Jan 8, 2025246.60246.85239.30241.55241.558,279
Jan 7, 2025241.00250.10235.45246.80246.806,273
Jan 6, 2025247.05257.25237.50240.10240.1025,979
Jan 3, 2025254.00258.70253.70255.95255.9525,476
Jan 2, 2025246.65256.55246.65252.95252.9518,744
Jan 1, 2025243.65260.15240.05258.05258.0538,425
Dec 31, 2024237.00247.20226.45239.85239.8548,446
Dec 30, 2024239.25239.25227.20228.10228.104,459
Dec 27, 2024234.85235.55230.00234.20234.209,983
Dec 26, 2024240.30240.30230.00231.25231.253,091
Dec 24, 2024228.05236.75228.05235.55235.5517,413
Dec 23, 2024241.70241.70227.90232.80232.8014,408
Dec 20, 2024242.90243.70230.65231.95231.9520,235
Dec 19, 2024237.20244.05234.50243.35243.353,881
Dec 18, 2024243.70244.25236.85237.50237.505,486
Dec 17, 2024247.90247.95242.15243.55243.5510,558
Dec 16, 2024254.60254.60246.40247.55247.554,627
Dec 13, 2024250.30253.00244.40247.15247.1511,237
Dec 12, 2024258.00258.00249.60251.20251.2018,860
Dec 11, 2024264.30264.30252.20253.35253.358,552
Dec 10, 2024262.75262.75253.05259.40259.406,772
Dec 9, 2024251.85262.35251.85257.55257.5528,869
Dec 6, 2024257.00261.60256.10256.95256.954,902
Dec 5, 2024263.00264.10257.20258.65258.6522,003
Dec 4, 2024265.70270.00260.00262.90262.9010,582
Dec 3, 2024260.50266.70259.90260.40260.4035,125
Dec 2, 2024265.25268.30255.65261.30261.3012,509
Nov 29, 2024260.95263.80256.00260.05260.0523,614
Nov 28, 2024254.70264.50254.70261.20261.205,961
Nov 27, 2024269.95269.95253.00254.60254.6036,013
Nov 26, 2024248.60270.00245.75264.85264.8519,796
Nov 25, 2024242.60248.35242.05245.75245.7525,283
Nov 22, 2024237.95243.45235.05241.25241.2518,806
Nov 21, 2024250.45250.45234.00239.75239.7543,565
Nov 19, 2024260.00261.75249.70250.95250.9520,225
Nov 18, 2024275.30275.30253.95255.10255.105,298
Nov 14, 2024259.25268.75259.25262.35262.359,210
Nov 13, 2024271.00271.00256.50260.40260.4034,280
Nov 12, 2024286.60286.60268.55271.65271.656,464
Nov 11, 2024290.00290.00275.00280.65280.6518,018
Nov 8, 2024305.30308.30294.10295.65295.654,096
Nov 7, 2024318.80318.80305.00305.70305.703,477
Nov 6, 2024310.00315.40306.10312.30312.306,198
Nov 4, 2024306.60306.60291.50294.85294.853,277
Nov 1, 2024299.45304.00295.20300.55300.556,052
Oct 31, 2024301.00301.00287.65294.60294.6012,713
Oct 29, 2024300.00300.00279.35286.65286.657,066
Oct 28, 2024280.55291.85278.40287.40287.4020,115
Oct 25, 2024293.20293.20278.00280.75280.7525,636
Oct 24, 2024303.70305.75287.40290.20290.2039,123
Oct 23, 2024282.35308.35282.35300.90300.9025,931
Oct 22, 2024306.60309.80288.00291.30291.3066,224
Oct 21, 2024323.45324.45306.40309.25309.2511,825
Oct 18, 2024342.00342.00311.00317.10317.1060,311
Oct 17, 2024340.00347.75332.00333.20333.203,793
Oct 16, 2024349.15350.25342.55346.65346.654,369
Oct 15, 2024351.80353.50345.00348.70348.704,768
Oct 14, 2024342.10359.40342.10351.00351.0018,718
Oct 11, 2024348.60349.20341.00346.20346.206,740
Oct 10, 2024343.15349.55342.50346.20346.209,216
Oct 9, 2024349.00351.90341.55343.10343.1018,161
Oct 8, 2024338.15353.20331.60346.75346.7522,688
Oct 7, 2024364.10364.15335.30337.85337.8556,955
Oct 4, 2024365.95376.00362.00364.75364.7532,459
Oct 3, 2024376.20390.00371.25373.40373.40126,702
Oct 1, 2024357.90376.85351.95374.75374.75131,923
Sep 30, 2024352.00355.40346.00351.25351.257,536
Sep 27, 2024354.05354.85346.50351.15351.1514,566
Sep 26, 2024356.70357.75350.80354.55354.5530,976
Sep 25, 2024363.75364.75356.45358.55358.5517,529
Sep 24, 2024377.00396.00360.75364.95364.95140,211
Sep 23, 2024 0.40 Dividend
Sep 23, 2024373.00398.00369.25376.95376.9586,453
Sep 20, 2024364.00373.65356.45368.65368.2544,704
Sep 19, 2024362.40365.00339.95358.45358.0646,393
Sep 18, 2024360.20363.95352.25355.25354.869,232
Sep 17, 2024368.00368.00355.30359.80359.4111,799
Sep 16, 2024376.75376.75361.95364.00363.6124,433
Sep 13, 2024370.50375.95364.35369.40369.0037,050
Sep 12, 2024376.70377.25360.60367.10366.7052,153
Sep 11, 2024342.05391.00342.05374.25373.84394,380
Sep 10, 2024345.65349.55339.30342.05341.6825,576
Sep 9, 2024328.25343.05326.70339.85339.4829,849
Sep 6, 2024345.00345.00331.30334.95334.5934,575
Sep 5, 2024341.35353.50336.45338.05337.6894,676
Sep 4, 2024325.10344.35325.10341.50341.1329,176
Sep 3, 2024335.10336.35329.15330.60330.2416,445
Sep 2, 2024344.25345.10330.35334.10333.7412,580
Aug 30, 2024348.50348.50333.00338.30337.9329,558
Aug 29, 2024350.00350.20337.25341.55341.1812,361
Aug 28, 2024340.80345.45339.60342.85342.4820,068
Aug 26, 2024358.95358.95338.30339.70339.3345,514
Aug 23, 2024302.40363.10302.40356.60356.21353,530
Aug 22, 2024309.50310.65304.75306.30305.9728,309
Aug 21, 2024303.30309.95301.55308.85308.5135,823
Aug 20, 2024301.60307.45301.60303.25302.928,973
Aug 19, 2024300.80304.00292.65301.50301.178,404
Aug 16, 2024283.80296.30278.65292.60292.2812,382
Aug 14, 2024280.50281.25273.85278.20277.907,766
Aug 13, 2024292.10292.10278.45280.20279.9021,993
Aug 12, 2024288.00294.05283.70287.95287.6413,987
Aug 9, 2024297.50297.50280.45283.65283.3413,907
Aug 8, 2024300.80300.80290.70292.70292.3825,685
Aug 7, 2024296.35299.00282.95295.80295.4822,272
Aug 6, 2024322.30322.30271.35276.30276.0071,783
Aug 5, 2024309.95324.75294.55309.20308.8683,806
Aug 2, 2024304.85316.90301.70312.55312.2123,222
Aug 1, 2024308.45314.00302.05303.35303.0282,451
Jul 31, 2024292.70306.70289.15304.60304.2754,318
Jul 30, 2024285.00289.45280.15287.40287.09304,922
Jul 29, 2024276.40285.75275.40278.10277.8036,849
Jul 26, 2024280.70283.75277.85279.80279.5034,896
Jul 25, 2024273.00280.70269.85276.75276.4529,992
Jul 24, 2024275.05282.60271.80273.35273.0522,579
Jul 23, 2024257.40277.00255.20272.35272.0597,978
Jul 22, 2024235.00260.05234.45255.95255.6729,348
Jul 19, 2024237.00244.30233.45237.30237.0411,355
Jul 18, 2024246.00246.85239.85240.30240.0412,877
Jul 16, 2024245.50252.70245.00245.75245.4824,977
Jul 15, 2024245.45251.75240.60244.55244.2812,498
Jul 12, 2024255.85255.85246.00246.95246.689,492
Jul 11, 2024252.10256.10246.05250.80250.5335,037
Jul 10, 2024261.20261.20242.75247.15246.88430,154
Jul 9, 2024252.15255.70245.30253.75253.4735,067
Jul 8, 2024265.00265.00251.75252.75252.4817,083
Jul 5, 2024243.00263.85243.00259.80259.52114,652
Jul 4, 2024243.00248.30242.50244.65244.388,285
Jul 3, 2024241.00255.60241.00245.70245.4321,534
Jul 2, 2024248.45251.90240.70244.95244.6859,864
Jul 1, 2024227.75251.05223.95246.50246.2359,781
Jun 28, 2024224.00227.95222.35223.25223.018,081
Jun 27, 2024230.65230.65219.00220.75220.5158,758
Jun 26, 2024233.00233.00225.30226.45226.2013,655
Jun 25, 2024240.00240.00227.40228.40228.1529,847
Jun 24, 2024225.40235.00224.00232.05231.8072,130
Jun 21, 2024243.00249.90233.25237.10236.8488,388
Jun 20, 2024219.45245.00216.70240.15239.89218,607
Jun 19, 2024206.00220.00206.00216.00215.7745,386
Jun 18, 2024202.00210.90202.00208.15207.926,846
Jun 14, 2024210.65211.95206.45207.75207.5212,069
Jun 13, 2024211.50213.95208.40208.90208.6714,425
Jun 12, 2024209.95213.75206.20208.55208.3244,878
Jun 11, 2024204.95207.30203.00206.25206.037,751
Jun 10, 2024202.30207.00201.45202.60202.3832,340
Jun 7, 2024202.00203.50199.00200.80200.5829,311
Jun 6, 2024189.85199.20189.85197.05196.8414,226
Jun 5, 2024181.00193.00178.50189.90189.6912,423
Jun 4, 2024188.60192.90176.00182.75182.5517,413
Jun 3, 2024206.90206.90189.55193.05192.8417,561
May 31, 2024203.75204.05196.75197.95197.7413,902
May 30, 2024213.90215.95196.15198.75198.5343,167
May 29, 2024211.70221.90208.00211.35211.12142,118
May 28, 2024210.45219.80207.65209.90209.6719,276
May 27, 2024201.10209.25201.10206.65206.4313,176
May 24, 2024198.70206.75198.70204.65204.4318,928
May 23, 2024202.15209.90200.60201.10200.8836,533
May 22, 2024204.05209.40202.50203.55203.3316,432
May 21, 2024214.95214.95204.65205.30205.0816,734
May 17, 2024208.80208.80205.10206.70206.4810,017
May 16, 2024206.40212.50203.85205.75205.536,535
May 15, 2024205.65207.75204.15204.85204.6327,376
May 14, 2024202.30205.90201.45204.15203.9319,617
May 13, 2024205.70205.75198.05200.45200.2329,412
May 10, 2024202.65205.00200.25203.55203.3346,455
May 9, 2024213.50213.50201.05202.00201.7856,913
May 8, 2024210.05213.70205.55207.75207.5251,706
May 7, 2024195.10212.70194.15209.65209.42227,726
May 6, 2024201.00202.75195.00196.75196.5464,095
May 3, 2024205.80206.65199.00200.90200.68107,382
May 2, 2024206.60206.60197.80205.50205.2878,681
Apr 30, 2024208.05210.35204.10204.55204.3340,899
Apr 29, 2024213.10213.10206.35207.15206.9371,117
Apr 26, 2024208.45210.20206.00207.85207.6246,141
Apr 25, 2024207.05212.75207.05208.50208.2734,918
Apr 24, 2024211.45215.75207.30208.70208.4732,791
Apr 23, 2024218.75218.75209.95211.35211.1219,691
Apr 22, 2024209.90219.30206.35213.95213.7276,112
Apr 19, 2024202.30207.35200.55206.15205.93148,461
Apr 18, 2024212.85214.20205.25206.60206.3876,368
Apr 16, 2024209.85211.90201.60208.65208.4291,213
Apr 15, 2024202.95210.00192.15202.50202.2871,506
Apr 12, 2024207.20209.50203.25204.15203.9380,220
Apr 10, 2024212.95214.85205.85207.10206.8884,003
Apr 9, 2024207.75217.60203.75211.70211.4761,892
Apr 8, 2024209.65210.15202.50203.45203.23127,472
Apr 5, 2024205.35211.05201.00205.60205.38197,504
Apr 4, 2024187.00205.00186.40198.70198.48138,450