Unlock stock picks and a broker-level newsfeed that powers Wall Street.

NSE - Delayed Quote INR

SMS Pharmaceuticals Limited (SMSPHARMA.NS)

240.35
-1.72
(-0.71%)
At close: April 25 at 3:30:01 PM GMT+5:30
Currency in INR
Download
Date Open High Low Close Adj Close Volume
Apr 25, 2025239.72248.70231.59240.35240.35470,023
Apr 24, 2025240.00247.70237.74242.07242.07363,591
Apr 23, 2025217.70244.00214.40240.69240.69925,719
Apr 22, 2025217.03219.15213.90215.10215.1075,698
Apr 21, 2025218.30219.42215.81217.03217.03116,600
Apr 17, 2025212.95219.75211.77217.06217.0690,749
Apr 16, 2025208.50217.00208.50213.04213.0470,259
Apr 15, 2025205.04213.80205.00211.92211.9263,239
Apr 11, 2025201.75205.39201.71203.05203.0596,702
Apr 9, 2025203.85204.59197.36199.51199.5164,448
Apr 8, 2025202.06209.00202.06207.78207.7883,872
Apr 7, 2025188.00205.00188.00197.67197.67206,856
Apr 4, 2025228.99228.99206.87209.77209.77202,457
Apr 3, 2025220.00229.00220.00228.01228.01187,810
Apr 2, 2025221.30221.45212.99216.38216.3854,199
Apr 1, 2025212.78221.01211.39219.27219.27116,202
Mar 28, 2025211.60219.44211.29212.78212.78174,767
Mar 27, 2025213.99214.95205.54209.67209.67252,917
Mar 26, 2025220.00222.10207.21210.66210.66150,877
Mar 25, 2025228.00230.49217.30219.26219.26233,674
Mar 24, 2025220.00229.70217.41228.12228.12307,863
Mar 21, 2025213.20219.48211.21218.03218.03101,916
Mar 20, 2025210.55223.90210.03213.11213.11273,248
Mar 19, 2025191.05213.00191.05210.25210.25265,321
Mar 18, 2025189.21189.21189.21189.21189.21-
Mar 17, 2025190.86191.60188.90189.21189.2139,542
Mar 13, 2025191.00191.95188.01190.86190.8643,411
Mar 12, 2025192.73194.55186.62189.98189.9842,387
Mar 11, 2025193.00194.00188.06192.72192.7236,047
Mar 10, 2025200.75207.00192.21193.25193.2588,504
Mar 7, 2025196.25202.21195.60198.91198.9164,620
Mar 6, 2025192.84207.72192.84196.83196.83235,980
Mar 5, 2025188.60197.61188.60191.84191.84103,188
Mar 4, 2025183.60191.62180.01190.80190.8096,338
Mar 3, 2025190.00193.58176.05183.25183.25133,066
Feb 28, 2025197.21198.99191.00191.88191.8864,008
Feb 27, 2025204.00206.57195.99198.23198.2399,745
Feb 25, 2025209.00216.41204.00205.86205.86103,544
Feb 24, 2025210.00217.93205.20210.79210.79148,920
Feb 21, 2025203.58225.00202.00214.48214.48287,701
Feb 20, 2025190.65208.01189.11203.58203.58120,882
Feb 19, 2025182.85192.62181.22190.97190.9793,780
Feb 18, 2025195.86196.26184.00185.64185.64109,208
Feb 17, 2025198.54198.54188.20193.81193.81101,712
Feb 14, 2025205.45207.59196.47198.54198.5494,821
Feb 13, 2025211.65215.00202.20204.93204.93175,463
Feb 12, 2025197.00219.40196.16211.55211.55344,241
Feb 11, 2025210.50210.60196.04200.02200.0294,294
Feb 10, 2025217.01219.39210.20210.98210.9872,337
Feb 7, 2025215.35219.40212.01217.48217.48101,921
Feb 6, 2025211.95221.79211.00216.16216.16137,663
Feb 5, 2025203.40214.49203.40212.06212.0686,358
Feb 4, 2025200.10209.00200.10205.55205.5537,475
Feb 3, 2025206.27207.00198.00199.68199.6848,686
Feb 1, 2025203.75209.00202.22207.24207.2442,745
Jan 31, 2025201.80205.97198.51201.83201.8367,529
Jan 30, 2025199.41205.50197.91200.02200.0288,232
Jan 29, 2025187.01202.39187.01200.05200.0574,753
Jan 28, 2025198.09198.09183.00189.41189.41110,112
Jan 27, 2025206.00206.70190.00196.51196.51163,284
Jan 24, 2025212.90212.90202.61204.59204.5962,678
Jan 23, 2025212.00213.08208.03211.23211.23139,381
Jan 22, 2025217.52220.00208.00210.48210.4888,057
Jan 21, 2025224.10226.45217.00217.95217.9565,211
Jan 20, 2025220.00226.00218.61222.34222.34110,811
Jan 17, 2025223.60224.38220.03221.37221.3744,175
Jan 16, 2025223.89231.29223.00223.65223.6563,179
Jan 15, 2025223.14232.86219.01222.99222.99108,199
Jan 14, 2025218.25223.19215.15221.06221.0678,224
Jan 13, 2025223.60226.10211.15215.14215.14123,851
Jan 10, 2025233.33234.20222.81227.03227.03105,999
Jan 9, 2025237.70242.00230.40233.33233.3375,357
Jan 8, 2025246.75246.89239.42241.30241.3071,568
Jan 7, 2025240.25250.00237.11246.62246.6296,877
Jan 6, 2025255.86257.99238.00240.15240.15206,537
Jan 3, 2025253.75258.85253.52255.86255.86134,897
Jan 2, 2025256.99257.40250.00252.87252.87154,773
Jan 1, 2025238.85259.98238.85256.68256.68360,834
Dec 31, 2024227.20248.50227.10238.85238.85361,277
Dec 30, 2024234.50236.10227.00227.70227.70109,178
Dec 27, 2024230.90235.50229.85234.55234.5574,394
Dec 26, 2024237.00237.50230.00230.80230.8097,855
Dec 24, 2024230.55237.55230.30235.90235.9075,151
Dec 23, 2024233.80235.70227.05232.55232.5595,796
Dec 20, 2024244.50244.50230.00231.55231.55159,367
Dec 19, 2024239.75244.95234.20242.90242.90135,379
Dec 18, 2024243.90244.40236.90237.85237.85130,488
Dec 17, 2024247.80249.40242.25243.90243.9096,174
Dec 16, 2024248.10251.90246.00247.20247.20104,800
Dec 13, 2024252.60252.60244.20247.35247.35112,916
Dec 12, 2024253.60256.00250.00251.00251.00147,025
Dec 11, 2024260.20261.00252.05253.20253.20199,311
Dec 10, 2024259.85260.80253.00259.55259.55165,602
Dec 9, 2024258.00263.90256.85257.70257.70136,335
Dec 6, 2024258.90261.30256.10256.95256.95140,918
Dec 5, 2024263.60264.00257.60258.75258.75196,450
Dec 4, 2024263.00271.70258.55262.45262.45323,230
Dec 3, 2024260.50266.40256.35260.55260.55178,030
Dec 2, 2024260.95268.80255.95260.50260.50272,687
Nov 29, 2024258.70263.20255.55260.95260.95105,227
Nov 28, 2024252.90264.40252.90261.00261.00110,700
Nov 27, 2024266.35268.50253.00254.65254.65205,807
Nov 26, 2024246.10270.75245.10264.70264.70352,046
Nov 25, 2024243.05248.80242.50246.10246.10113,073
Nov 22, 2024241.65243.50235.35241.15241.15109,241
Nov 21, 2024250.45251.00233.35239.30239.30245,638
Nov 19, 2024256.90262.00248.00250.45250.45128,504
Nov 18, 2024262.65264.20253.00254.45254.45140,850
Nov 14, 2024262.75269.95261.00263.20263.20150,037
Nov 13, 2024270.05270.65256.15261.95261.95194,171
Nov 12, 2024280.95284.40268.90271.20271.20217,519
Nov 11, 2024283.35284.80273.35280.95280.95291,745
Nov 8, 2024305.90309.80294.00295.80295.80147,235
Nov 7, 2024315.00315.00304.50305.90305.9097,746
Nov 6, 2024307.10315.90305.80312.55312.55173,468
Nov 5, 2024292.00309.90292.00305.70305.70193,282
Nov 4, 2024304.00305.70290.55295.60295.60138,418
Nov 1, 2024298.00304.20295.75300.65300.6536,076
Oct 31, 2024292.65296.70288.20294.45294.45100,034
Oct 30, 2024288.65295.50285.30292.65292.65120,396
Oct 29, 2024289.80293.90279.00286.75286.75117,955
Oct 28, 2024280.60291.80278.85287.70287.70144,717
Oct 25, 2024290.85293.00275.60280.60280.60160,473
Oct 24, 2024304.25307.20287.30289.45289.45207,432
Oct 23, 2024291.30308.25287.00300.25300.25253,103
Oct 22, 2024310.65310.65287.00290.35290.35400,780
Oct 21, 2024318.90324.65302.70308.80308.80286,019
Oct 18, 2024333.00333.00311.00317.40317.40442,067
Oct 17, 2024347.65349.20332.00333.05333.05172,587
Oct 16, 2024349.00350.45345.00346.80346.8093,126
Oct 15, 2024351.05353.75345.05349.15349.15109,175
Oct 14, 2024347.85359.90345.30351.05351.05272,918
Oct 11, 2024348.50349.40340.00346.20346.20156,126
Oct 10, 2024346.00349.60342.50346.30346.30114,050
Oct 9, 2024350.00353.15342.00343.15343.15193,010
Oct 8, 2024340.00353.10330.05346.40346.40303,144
Oct 7, 2024365.35366.90335.05337.90337.90295,229
Oct 4, 2024373.50376.20360.15364.10364.10242,725
Oct 3, 2024374.05390.85369.00373.85373.85735,109
Oct 1, 2024353.00376.65353.00374.25374.25894,038
Sep 30, 2024350.00355.95345.45350.80350.80167,151
Sep 27, 2024355.00355.00346.35351.20351.20198,269
Sep 26, 2024358.20358.30351.15354.65354.65153,725
Sep 25, 2024365.00365.00356.20358.20358.20193,729
Sep 24, 2024376.80395.50361.10365.20365.20811,989
Sep 23, 2024 0.4 Dividend
Sep 23, 2024368.50398.00368.50376.80376.80751,709
Sep 20, 2024361.80374.40356.00368.50368.10323,435
Sep 19, 2024359.00364.90340.20356.95356.56303,812
Sep 18, 2024358.40365.65351.25355.20354.81181,818
Sep 17, 2024364.40369.20355.00360.35359.96172,756
Sep 16, 2024371.60373.90361.10364.40364.00191,597
Sep 13, 2024369.00376.80364.05370.60370.20378,775
Sep 12, 2024375.00377.50360.15366.90366.50874,215
Sep 11, 2024345.20391.65343.70374.30373.895,142,022
Sep 10, 2024339.85349.85339.80341.20340.83215,605
Sep 9, 2024334.50343.80327.30339.60339.23175,549
Sep 6, 2024339.15343.50331.60334.50334.14207,644
Sep 5, 2024343.80353.55336.05338.05337.681,193,637
Sep 4, 2024329.70344.40326.65341.40341.03273,891
Sep 3, 2024333.20335.90329.35330.40330.04115,923
Sep 2, 2024344.00348.00330.75333.55333.19150,144
Aug 30, 2024340.35343.80333.05338.75338.38298,146
Aug 29, 2024342.45351.35337.50340.35339.98409,281
Aug 28, 2024341.05346.85339.90342.95342.58173,254
Aug 27, 2024341.05349.80335.00339.90339.53376,289
Aug 26, 2024358.00359.35338.15339.85339.48621,392
Aug 23, 2024307.00363.75307.00356.90356.513,759,357
Aug 22, 2024310.65311.20304.25306.20305.87151,260
Aug 21, 2024303.30310.00303.00308.60308.27225,571
Aug 20, 2024302.90307.80301.55303.25302.92176,829
Aug 19, 2024295.50304.00292.35301.55301.22239,031
Aug 16, 2024281.10297.00277.60292.70292.38237,356
Aug 14, 2024283.00283.00273.05278.75278.45137,246
Aug 13, 2024287.60289.80278.30280.70280.40120,172
Aug 12, 2024283.65294.80283.65287.60287.29228,091
Aug 9, 2024293.50295.00280.05283.85283.54293,903
Aug 8, 2024296.55298.15290.15292.85292.53147,792
Aug 7, 2024282.40299.00282.00295.60295.28420,226
Aug 6, 2024317.00321.45271.35279.90279.601,062,255
Aug 5, 2024309.00325.00294.00310.75310.411,406,986
Aug 2, 2024304.45316.30300.80312.75312.41463,551
Aug 1, 2024307.30314.60300.05303.60303.27643,681
Jul 31, 2024289.75306.72288.98304.17303.84880,712
Jul 30, 2024278.42289.35278.41287.48287.17210,762
Jul 29, 2024280.10285.90275.76278.42278.12173,347
Jul 26, 2024278.10285.00278.00279.77279.47187,891
Jul 25, 2024272.90280.93270.21276.52276.22209,833
Jul 24, 2024276.00282.80271.60273.21272.91384,831
Jul 23, 2024256.69277.68255.59272.92272.621,321,287
Jul 22, 2024238.00260.00233.54256.37256.09657,375
Jul 19, 2024240.44245.39232.61237.52237.26257,886
Jul 18, 2024246.32246.62239.12240.41240.15134,693
Jul 16, 2024245.00253.00245.00246.32246.05120,520
Jul 15, 2024245.10252.99240.23244.13243.87279,138
Jul 12, 2024251.90253.95246.00246.96246.69135,258
Jul 11, 2024245.90255.99245.90251.08250.81608,653
Jul 10, 2024257.59257.59242.25246.62246.35604,967
Jul 9, 2024253.70259.00245.00254.37254.09174,000
Jul 8, 2024262.00262.30251.90252.63252.36337,672
Jul 5, 2024245.65263.73243.30260.03259.75897,032
Jul 4, 2024248.50248.84242.28244.55244.28303,440
Jul 3, 2024244.05255.78244.00245.84245.57459,378
Jul 2, 2024249.40251.90241.00245.07244.80364,739
Jul 1, 2024225.98251.35224.61246.38246.111,440,091
Jun 28, 2024222.85228.99221.52223.38223.14203,966
Jun 27, 2024225.10229.00218.61221.93221.69226,002
Jun 26, 2024230.56231.34225.13226.11225.86238,616
Jun 25, 2024234.82239.70227.06229.09228.84377,867
Jun 24, 2024226.00235.62222.50232.07231.82596,004
Jun 21, 2024243.90249.40233.80236.87236.61764,568
Jun 20, 2024217.35245.12216.46240.96240.702,357,807
Jun 19, 2024209.00220.67206.56215.21214.98798,002
Jun 18, 2024209.99210.98206.50208.62208.39168,708
Jun 14, 2024211.40211.50206.25208.06207.83172,961
Jun 13, 2024210.98213.65208.01209.04208.81254,635
Jun 12, 2024207.75213.52206.08208.91208.68223,796
Jun 11, 2024204.98207.54203.37205.91205.69117,701
Jun 10, 2024202.70207.99201.41202.99202.77206,841
Jun 7, 2024201.00203.75199.05200.30200.08167,687
Jun 6, 2024192.05199.50188.30196.95196.74143,914
Jun 5, 2024187.25193.25178.00189.65189.44165,205
Jun 4, 2024193.85193.85175.25183.00182.80268,248
Jun 3, 2024205.00205.10189.00193.85193.64358,112
May 31, 2024202.80205.00196.65198.10197.88200,557
May 30, 2024214.85215.90195.30198.85198.63685,533
May 29, 2024211.80221.90208.00211.70211.471,419,124
May 28, 2024208.80219.40207.35209.85209.62540,401
May 27, 2024205.30209.70205.30206.90206.68144,432
May 24, 2024203.20206.95201.15205.30205.08143,308
May 23, 2024204.95209.90200.60201.25201.03146,883
May 22, 2024205.50207.45202.15203.50203.28133,564
May 21, 2024212.50212.50204.45205.50205.28130,969
May 17, 2024205.45208.15205.45206.70206.4855,108
May 16, 2024205.70212.50204.10205.45205.23142,684
May 15, 2024205.70207.85204.10204.95204.7392,959
May 14, 2024200.20205.95200.20204.10203.8882,347
May 13, 2024205.70206.20197.55200.45200.2391,148
May 10, 2024203.00205.00200.00203.75203.53124,292
May 9, 2024207.20210.00200.05202.15201.93161,651
May 8, 2024210.40213.80205.10207.20206.98285,407
May 7, 2024196.00212.45194.15208.75208.52553,019
May 6, 2024202.70202.70194.90196.60196.39164,938
May 3, 2024207.70207.70198.05200.85200.63251,427
May 2, 2024202.45207.00198.15205.80205.58290,844
Apr 30, 2024208.85211.00204.00204.30204.08184,518
Apr 29, 2024209.70211.55206.85207.65207.42166,599
Apr 26, 2024208.50210.20205.65207.45207.22158,164
Apr 25, 2024209.15213.00208.00208.35208.12204,037