SMS Pharmaceuticals Ltd

SMSP
🏛️ india →
251.68
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-31 129.00 130.20 127.15 128.50 0.1M
2021-12-30 128.30 130.25 127.00 127.80 0.1M
2021-12-29 129.25 130.00 127.00 127.40 0.1M
2021-12-28 129.90 131.95 128.25 129.25 0.3M
2021-12-27 126.00 134.65 122.80 128.55 0.1M
2021-12-24 127.85 128.00 123.60 126.50 0.1M
2021-12-23 123.30 127.85 121.00 126.60 0.1M
2021-12-22 120.00 122.95 119.05 121.75 0.0M
2021-12-21 120.40 124.00 117.50 118.70 0.1M
2021-12-20 121.70 121.70 116.05 117.30 0.1M
2021-12-17 125.50 126.00 122.05 122.30 0.0M
2021-12-16 127.65 127.65 124.50 125.25 0.1M
2021-12-15 128.45 128.45 125.30 126.00 0.0M
2021-12-14 128.00 128.50 124.60 125.30 0.0M
2021-12-13 127.85 127.95 126.00 126.25 0.1M
2021-12-10 126.85 128.50 126.00 126.60 0.1M
2021-12-09 128.15 129.45 126.15 126.85 0.1M
2021-12-08 132.00 132.00 126.00 127.00 0.1M
2021-12-07 126.65 129.00 125.90 128.50 0.0M
2021-12-06 129.70 129.70 126.30 126.65 0.0M
2021-12-03 129.00 131.85 127.30 128.70 0.0M
2021-12-02 124.25 129.15 124.25 128.50 0.1M
2021-12-01 126.95 127.35 121.50 123.65 0.0M
2021-11-30 125.55 128.00 124.15 125.70 0.0M
2021-11-29 131.90 135.00 122.90 124.55 0.1M
2021-11-26 128.40 136.00 128.00 130.30 0.2M
2021-11-25 131.85 132.45 129.00 129.20 0.1M
2021-11-24 132.70 133.30 128.90 130.20 0.1M
2021-11-23 123.00 132.50 122.65 131.30 0.1M
2021-11-22 132.40 132.50 124.05 125.20 0.1M
2021-11-18 135.00 135.00 129.95 132.15 0.1M
2021-11-17 135.45 137.00 133.20 134.00 0.3M
2021-11-16 137.00 137.00 134.00 134.65 0.2M
2021-11-15 141.90 141.90 133.25 135.30 0.2M
2021-11-12 134.65 143.00 134.50 137.90 0.3M
2021-11-11 142.95 143.30 136.15 137.20 0.1M
2021-11-10 142.50 146.00 139.20 140.50 0.1M
2021-11-09 144.95 145.35 142.00 143.65 0.1M
2021-11-08 135.90 147.50 132.90 145.70 0.2M
2021-11-04 137.60 137.60 134.15 135.10 0.0M
2021-11-03 138.05 139.45 134.15 134.80 0.1M
2021-11-02 139.20 140.15 136.00 137.10 0.0M
2021-11-01 143.40 143.40 137.20 139.05 0.0M
2021-10-29 139.00 144.45 136.05 140.55 0.1M
2021-10-28 140.00 142.70 137.90 139.95 0.1M
2021-10-27 140.95 143.70 137.50 138.60 0.0M
2021-10-26 133.00 140.70 133.00 140.00 0.1M
2021-10-25 136.00 139.80 132.10 134.10 0.1M
2021-10-22 144.70 144.70 137.00 137.55 0.1M
2021-10-21 145.55 145.85 139.10 140.20 0.1M
2021-10-20 149.40 149.40 141.00 142.40 0.1M
2021-10-19 148.90 150.90 146.00 147.40 0.1M
2021-10-18 150.10 150.80 147.30 148.20 0.1M
2021-10-14 151.20 151.90 147.65 148.75 0.1M
2021-10-13 154.55 155.50 150.75 151.15 0.1M
2021-10-12 153.50 157.10 153.50 154.55 0.1M
2021-10-11 156.25 156.50 153.50 154.45 0.1M
2021-10-08 157.40 160.65 152.00 155.35 0.1M
2021-10-07 155.40 157.40 151.65 155.60 0.1M
2021-10-06 155.05 158.40 153.00 153.80 0.1M
2021-10-05 159.50 159.50 154.15 155.70 0.1M
2021-10-04 155.60 157.85 149.45 156.35 0.1M
2021-10-01 151.50 153.70 151.00 152.05 0.1M
2021-09-30 157.80 158.65 154.00 155.20 0.1M
2021-09-29 148.00 158.15 147.35 157.00 0.2M
2021-09-28 148.20 151.80 147.55 149.35 0.5M
2021-09-27 152.25 154.80 147.05 148.15 0.1M
2021-09-24 155.40 158.95 150.65 152.25 0.1M
2021-09-23 155.30 160.40 155.30 157.70 0.1M
2021-09-22 153.00 157.95 153.00 156.70 0.1M
2021-09-21 156.70 159.00 152.80 153.20 0.1M
2021-09-20 161.95 161.95 156.50 157.35 0.1M
2021-09-17 162.40 163.65 158.75 160.50 0.1M
2021-09-16 161.80 166.35 159.10 160.20 0.1M
2021-09-15 160.00 162.00 158.65 160.30 0.1M
2021-09-14 162.70 162.85 159.40 160.35 0.1M
2021-09-13 162.05 165.10 160.50 161.05 0.1M
2021-09-09 164.30 166.45 162.45 162.70 0.1M
2021-09-08 166.05 168.00 163.30 164.15 0.1M
2021-09-07 171.25 171.25 164.80 165.70 0.1M
2021-09-06 173.00 175.15 170.25 171.20 0.1M
2021-09-03 171.00 171.90 170.00 170.65 0.0M
2021-09-02 169.45 173.35 169.20 170.15 0.1M
2021-09-01 171.40 174.00 167.75 169.15 0.1M
2021-08-31 172.95 177.10 171.00 171.25 0.1M
2021-08-30 170.50 178.85 170.05 172.95 0.1M
2021-08-27 167.30 170.90 167.30 169.00 0.1M
2021-08-26 172.40 172.75 166.15 167.30 0.0M
2021-08-25 169.05 174.60 168.30 170.95 0.1M
2021-08-24 166.25 169.35 162.90 167.25 0.1M
2021-08-23 169.30 174.00 163.00 165.90 0.1M
2021-08-20 173.00 173.55 168.00 169.10 0.1M
2021-08-18 179.95 181.00 172.05 173.95 0.1M
2021-08-17 183.00 183.00 176.00 178.80 0.1M
2021-08-16 181.40 182.30 177.30 179.10 0.1M
2021-08-13 184.80 184.80 179.60 180.90 0.1M
2021-08-12 179.40 183.55 178.40 181.75 0.1M
2021-08-11 180.00 183.90 171.05 176.50 0.2M
2021-08-10 185.10 187.50 178.65 180.00 0.2M
2021-08-09 192.95 194.60 185.50 186.55 0.3M
2021-08-06 197.00 197.45 190.20 192.95 0.3M
2021-08-05 193.00 198.80 186.40 196.75 0.4M
2021-08-04 189.80 196.90 189.80 191.95 0.5M
2021-08-03 184.35 191.90 184.00 188.75 0.4M
2021-08-02 175.35 186.75 175.35 183.35 0.2M
2021-07-30 180.40 182.40 174.40 174.90 0.2M
2021-07-29 177.15 180.00 177.15 178.35 0.1M
2021-07-28 181.00 181.00 174.30 178.40 0.1M
2021-07-27 186.80 187.30 179.60 181.25 0.2M
2021-07-26 187.40 189.50 185.00 185.35 0.2M
2021-07-23 190.15 194.40 186.15 187.20 0.3M
2021-07-22 189.15 196.90 189.15 190.80 0.5M
2021-07-20 192.80 196.10 184.55 187.65 0.7M
2021-07-19 180.15 191.60 180.15 189.80 0.9M
2021-07-16 174.60 187.35 174.60 182.15 0.5M
2021-07-15 177.00 177.60 174.55 175.00 0.1M
2021-07-14 177.80 179.85 174.50 176.30 0.1M
2021-07-13 176.00 178.30 175.20 175.80 0.1M
2021-07-12 179.95 180.00 173.85 175.15 0.1M
2021-07-09 176.05 177.95 174.50 177.30 0.1M
2021-07-08 178.35 178.80 175.15 176.35 0.1M
2021-07-07 177.15 179.40 176.00 177.15 0.1M
2021-07-06 180.00 182.50 175.10 176.65 0.1M
2021-07-05 183.85 184.50 177.50 179.35 0.2M
2021-07-02 181.35 187.45 180.20 181.45 0.4M
2021-07-01 174.00 182.80 172.50 180.00 0.3M
2021-06-30 173.10 176.00 172.50 173.10 0.1M
2021-06-29 175.00 177.00 172.10 173.00 0.1M
2021-06-28 174.00 178.75 172.65 174.65 0.1M
2021-06-25 175.00 176.85 173.00 173.55 0.1M
2021-06-24 175.10 177.40 171.20 173.80 0.1M
2021-06-23 177.45 179.00 174.65 175.20 0.1M
2021-06-22 181.65 182.90 176.00 176.25 0.2M
2021-06-21 171.95 187.90 167.85 180.60 0.5M
2021-06-18 175.00 176.45 165.05 170.65 0.2M
2021-06-17 177.00 179.50 172.00 173.30 0.2M
2021-06-16 180.15 182.15 177.00 177.80 0.1M
2021-06-15 182.00 185.95 180.50 181.40 0.1M
2021-06-14 181.95 187.25 172.50 184.20 0.4M
2021-06-11 182.20 183.95 178.95 181.90 0.3M
2021-06-10 184.40 187.30 176.95 180.45 0.5M
2021-06-09 182.00 186.70 178.85 182.05 1.3M
2021-06-08 161.00 183.80 159.90 176.80 1.4M
2021-06-07 164.00 164.00 157.00 158.75 0.1M
2021-06-04 163.85 163.85 160.00 160.75 0.1M
2021-06-03 167.00 167.00 162.10 162.85 0.2M
2021-06-02 163.95 166.50 161.50 164.10 0.2M
2021-06-01 167.90 167.90 154.85 161.30 0.3M
2021-05-31 172.00 173.25 165.65 166.45 0.4M
2021-05-28 168.90 171.00 162.80 165.05 0.3M
2021-05-27 172.25 173.00 165.00 167.60 0.3M
2021-05-26 173.40 175.00 170.05 171.60 0.3M
2021-05-25 165.60 174.70 160.65 172.35 0.8M
2021-05-24 155.85 169.10 155.20 164.25 0.9M
2021-05-21 153.85 153.85 150.55 153.20 0.1M
2021-05-20 151.85 153.00 149.55 151.15 0.1M
2021-05-19 152.20 155.15 149.95 150.85 0.1M
2021-05-18 151.30 155.00 148.50 152.20 0.1M
2021-05-17 150.45 154.00 146.00 149.95 0.2M
2021-05-14 155.00 158.40 150.15 150.70 0.1M
2021-05-12 154.20 157.00 152.20 154.10 0.2M
2021-05-11 154.90 158.50 153.15 154.20 0.2M
2021-05-10 155.50 159.70 155.15 156.30 0.3M
2021-05-07 158.10 159.95 154.00 155.15 0.2M
2021-05-06 159.00 162.00 155.20 157.95 0.2M
2021-05-05 159.40 163.90 155.65 158.55 0.6M
2021-05-04 150.50 163.95 150.50 158.60 0.9M
2021-05-03 148.00 152.00 145.15 149.70 0.2M
2021-04-30 149.95 153.55 148.65 150.30 0.2M
2021-04-29 154.75 154.75 150.00 151.35 0.1M
2021-04-28 154.15 157.40 152.20 152.80 0.2M
2021-04-27 151.00 162.00 149.00 154.15 1.1M
2021-04-26 154.10 154.90 148.10 151.20 0.3M
2021-04-23 155.65 159.80 150.00 151.10 0.3M
2021-04-22 147.15 157.90 147.00 155.40 1.1M
2021-04-20 140.90 156.45 134.05 146.90 0.9M
2021-04-19 139.00 139.00 122.30 137.10 0.1M
2021-04-16 142.35 142.35 139.00 140.60 0.1M
2021-04-15 141.15 143.00 138.90 140.30 0.1M
2021-04-13 144.25 146.55 138.00 143.75 0.1M
2021-04-12 146.90 148.00 135.65 142.15 0.3M
2021-04-09 138.05 149.90 138.05 147.40 0.5M
2021-04-08 142.00 145.95 138.45 139.70 0.3M
2021-04-07 135.00 141.95 135.00 140.25 0.4M
2021-04-06 125.55 136.30 124.60 134.75 0.5M
2021-04-05 126.90 126.90 123.40 125.05 0.4M
2021-04-01 124.25 126.90 122.50 124.85 0.1M
2021-03-31 123.45 124.85 122.25 124.25 0.0M
2021-03-30 124.25 124.95 122.25 123.45 0.0M
2021-03-26 120.95 125.00 120.95 123.35 0.1M
2021-03-25 126.30 126.30 118.25 119.80 0.1M
2021-03-24 123.70 126.90 123.20 125.90 0.1M
2021-03-23 126.25 126.25 122.45 124.45 0.1M
2021-03-22 125.00 127.35 124.00 125.35 0.1M
2021-03-19 123.60 127.95 118.00 124.75 0.1M
2021-03-18 127.95 130.40 121.00 123.90 0.1M
2021-03-17 130.90 130.90 126.50 127.15 0.1M
2021-03-16 130.50 130.80 128.05 128.95 0.1M
2021-03-15 129.95 133.00 127.00 129.45 0.1M
2021-03-12 130.90 130.90 126.90 129.05 0.1M
2021-03-10 130.50 132.00 128.05 129.60 0.1M
2021-03-09 130.45 131.30 126.80 129.15 0.1M
2021-03-08 132.40 133.75 127.50 130.45 0.1M
2021-03-05 132.00 133.45 130.00 131.25 0.2M
2021-03-04 132.80 136.00 130.85 132.95 0.1M
2021-03-03 133.45 134.90 132.10 132.95 0.1M
2021-03-02 135.50 136.90 131.60 132.30 0.1M
2021-03-01 132.00 136.40 131.10 134.90 0.2M
2021-02-26 129.80 133.40 128.20 131.45 0.1M
2021-02-25 124.90 132.80 123.95 130.85 0.3M
2021-02-24 120.55 145.00 120.10 123.00 0.0M
2021-02-23 122.90 123.95 120.10 120.85 0.1M
2021-02-22 126.50 126.50 119.75 121.30 0.1M
2021-02-19 129.00 129.00 124.50 125.90 0.1M
2021-02-18 130.95 131.90 128.30 129.25 0.1M
2021-02-17 131.65 133.00 130.00 130.55 0.1M
2021-02-16 135.50 135.50 130.05 131.70 0.1M
2021-02-15 133.40 136.45 132.10 134.30 0.2M
2021-02-12 135.00 136.65 131.00 132.35 0.2M
2021-02-11 135.00 141.50 132.10 133.50 0.6M
2021-02-10 133.40 134.65 126.50 129.00 0.2M
2021-02-09 136.95 140.90 131.45 132.85 0.6M
2021-02-08 123.90 135.00 123.90 133.95 0.7M
2021-02-05 122.90 124.65 117.80 123.65 0.2M
2021-02-04 117.80 123.90 117.80 122.00 0.3M
2021-02-03 118.90 120.90 117.65 119.40 0.2M
2021-02-02 116.55 119.50 115.75 118.15 0.1M
2021-02-01 116.60 117.30 114.05 116.55 0.1M
2021-01-29 112.80 118.45 112.80 115.45 0.1M
2021-01-28 111.00 113.85 110.10 112.65 0.1M
2021-01-27 111.95 113.80 110.25 112.30 0.1M
2021-01-25 115.45 115.45 110.10 112.05 0.1M
2021-01-22 114.20 117.65 114.15 114.55 0.1M
2021-01-21 118.45 118.95 115.05 116.20 0.1M
2021-01-20 118.40 119.50 117.65 118.45 0.1M
2021-01-19 118.00 119.95 117.40 118.05 0.1M
2021-01-18 119.75 119.75 111.00 116.90 0.1M
2021-01-15 120.90 122.50 118.80 119.70 0.2M
2021-01-14 118.00 121.90 117.55 120.25 0.1M
2021-01-13 119.50 124.00 118.05 119.90 0.2M
2021-01-12 117.80 119.60 116.05 118.80 0.1M
2021-01-11 121.90 124.00 115.65 117.85 0.3M
2021-01-08 123.65 124.90 121.05 121.90 0.1M
2021-01-07 123.00 126.15 122.00 122.65 0.1M
2021-01-06 127.65 128.45 121.00 122.95 0.4M
2021-01-05 125.00 129.80 123.25 126.65 0.4M
2021-01-04 119.90 128.40 119.50 127.10 0.7M
2021-01-01 119.00 120.70 116.00 118.75 0.3M