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
2023-12-29 120.60 120.60 118.45 118.70 0.0M
2023-12-28 120.80 121.15 118.50 119.45 0.0M
2023-12-27 120.10 122.80 118.50 119.70 0.1M
2023-12-26 119.95 119.95 118.00 119.15 0.0M
2023-12-22 119.55 120.85 117.45 119.00 0.1M
2023-12-21 115.50 119.15 113.30 118.55 0.1M
2023-12-20 124.30 127.45 115.25 116.30 0.4M
2023-12-19 126.00 127.15 122.90 123.35 0.1M
2023-12-18 123.95 128.30 122.05 125.05 0.3M
2023-12-15 119.95 126.60 118.10 123.40 0.4M
2023-12-14 119.40 120.00 118.00 119.05 0.1M
2023-12-13 119.00 119.00 118.00 118.30 0.1M
2023-12-12 121.35 121.50 118.65 118.90 0.1M
2023-12-11 118.95 120.90 118.25 119.05 0.1M
2023-12-08 119.00 119.80 118.10 118.35 0.0M
2023-12-07 119.00 119.00 117.50 118.35 0.1M
2023-12-06 119.30 119.30 118.00 118.65 0.0M
2023-12-05 120.40 120.80 118.30 118.65 0.1M
2023-12-04 120.00 121.90 119.00 119.75 0.1M
2023-12-01 118.85 120.00 118.10 118.55 0.0M
2023-11-30 119.05 119.85 117.20 118.40 0.1M
2023-11-29 121.15 122.05 118.50 119.00 0.1M
2023-11-28 122.55 123.45 120.50 121.10 0.1M
2023-11-24 119.75 127.50 119.60 122.55 0.5M
2023-11-23 119.35 120.00 118.25 119.60 0.1M
2023-11-22 117.45 119.30 116.40 118.20 0.1M
2023-11-21 120.75 120.75 115.50 116.30 0.1M
2023-11-20 118.00 121.90 116.70 119.65 0.1M
2023-11-17 119.25 119.70 117.50 118.20 0.1M
2023-11-16 119.00 120.00 118.10 118.80 0.1M
2023-11-15 120.00 121.00 118.30 118.85 0.0M
2023-11-13 119.95 120.00 118.65 119.45 0.1M
2023-11-12 119.65 121.05 119.05 120.50 0.0M
2023-11-10 118.60 121.00 117.00 118.25 0.1M
2023-11-09 123.70 123.70 118.55 119.10 0.1M
2023-11-08 122.10 130.65 119.45 121.70 1.0M
2023-11-07 121.15 123.75 119.10 121.05 0.1M
2023-11-06 121.10 121.80 119.25 120.00 0.1M
2023-11-03 120.00 122.40 119.25 119.70 0.1M
2023-11-02 116.25 121.40 116.25 118.85 0.1M
2023-11-01 116.60 118.00 115.30 116.15 0.0M
2023-10-31 117.95 118.40 116.05 116.55 0.0M
2023-10-30 117.30 119.65 115.80 117.05 0.0M
2023-10-27 116.50 119.30 116.45 118.50 0.0M
2023-10-26 115.95 117.30 111.85 116.50 0.1M
2023-10-25 117.75 122.00 114.20 115.85 0.1M
2023-10-23 123.00 123.00 117.10 117.75 0.1M
2023-10-20 120.60 125.80 120.60 123.60 0.1M
2023-10-19 120.35 122.25 120.35 121.70 0.0M
2023-10-18 122.80 122.80 120.80 121.15 0.0M
2023-10-17 120.40 122.40 120.40 121.65 0.1M
2023-10-16 123.00 123.00 120.05 120.35 0.0M
2023-10-13 122.75 123.10 120.85 121.30 0.0M
2023-10-12 121.55 122.00 120.40 121.70 0.0M
2023-10-11 121.90 122.85 119.85 120.40 0.0M
2023-10-10 121.75 122.00 120.40 120.90 0.1M
2023-10-09 123.05 123.05 120.10 120.60 0.0M
2023-10-06 123.80 125.00 122.40 123.10 0.0M
2023-10-05 124.25 124.80 123.30 123.80 0.0M
2023-10-04 124.00 125.15 120.80 123.10 0.0M
2023-10-03 125.85 127.60 123.60 124.55 0.1M
2023-09-29 125.85 126.90 125.00 125.85 0.1M
2023-09-28 123.70 126.70 123.25 124.75 0.1M
2023-09-27 121.10 123.45 121.10 122.25 0.0M
2023-09-26 123.85 124.00 121.10 121.90 0.0M
2023-09-25 122.20 123.90 120.50 122.75 0.1M
2023-09-22 121.05 124.85 119.50 122.20 0.1M
2023-09-21 123.35 124.55 120.00 121.25 0.1M
2023-09-20 123.30 125.55 121.20 122.20 0.1M
2023-09-18 126.30 128.00 124.15 124.65 0.0M
2023-09-15 127.50 128.85 125.60 127.45 0.1M
2023-09-14 124.30 127.50 123.85 126.10 0.1M
2023-09-13 124.15 124.30 120.10 123.15 0.1M
2023-09-12 127.35 127.95 121.00 122.85 0.1M
2023-09-11 128.75 129.25 126.10 127.30 0.1M
2023-09-08 124.90 128.00 124.30 127.50 0.1M
2023-09-07 127.90 128.90 121.15 123.80 0.2M
2023-09-06 126.75 127.70 126.20 126.90 0.1M
2023-09-05 128.00 129.00 126.15 126.75 0.1M
2023-09-04 129.80 131.80 127.50 127.95 0.1M
2023-09-01 129.45 130.35 127.00 128.60 0.1M
2023-08-31 128.45 130.70 127.00 128.00 0.1M
2023-08-30 130.90 132.10 128.25 128.90 0.1M
2023-08-29 131.60 133.45 130.15 130.90 0.1M
2023-08-28 133.10 134.90 130.15 131.60 0.2M
2023-08-25 135.75 136.65 131.05 132.90 0.3M
2023-08-24 133.00 140.00 133.00 134.85 0.6M
2023-08-23 126.90 131.70 126.00 129.65 0.3M
2023-08-22 127.40 127.40 125.45 125.75 0.0M
2023-08-21 126.00 127.95 125.15 126.35 0.1M
2023-08-18 125.35 127.95 123.50 125.50 0.1M
2023-08-17 126.75 127.80 124.30 125.05 0.1M
2023-08-16 126.00 128.35 124.85 125.35 0.1M
2023-08-14 128.90 129.65 122.90 126.90 0.2M
2023-08-11 128.10 134.90 128.10 128.80 0.4M
2023-08-10 129.00 131.90 126.50 129.60 0.5M
2023-08-09 124.70 130.00 124.45 126.40 0.7M
2023-08-08 122.90 136.10 118.45 122.55 1.3M
2023-08-07 120.90 124.80 120.50 122.20 0.2M
2023-08-04 116.65 121.30 116.65 120.05 0.1M
2023-08-03 114.85 120.00 114.85 117.30 0.2M
2023-08-02 119.60 121.75 113.40 114.85 0.2M
2023-08-01 119.10 119.90 118.35 118.80 0.1M
2023-07-31 117.90 120.00 117.15 118.20 0.1M
2023-07-28 116.50 121.00 115.00 116.55 0.2M
2023-07-27 114.20 117.75 113.65 115.20 0.2M
2023-07-26 112.60 115.50 112.10 113.20 0.1M
2023-07-25 112.00 113.50 111.30 112.60 0.1M
2023-07-24 109.00 112.50 108.30 111.15 0.1M
2023-07-21 110.55 110.85 108.10 109.45 0.1M
2023-07-20 114.15 114.15 109.05 109.70 0.3M
2023-07-19 113.30 117.55 111.05 113.00 0.6M
2023-07-18 103.50 118.70 102.90 112.20 2.6M
2023-07-17 103.90 104.85 100.80 102.00 0.3M
2023-07-14 97.40 102.00 97.40 101.60 0.3M
2023-07-13 95.00 99.95 94.35 96.85 0.2M
2023-07-12 92.35 96.45 92.25 94.85 0.2M
2023-07-11 91.75 93.30 91.75 92.95 0.0M
2023-07-10 93.05 93.85 92.00 92.60 0.0M
2023-07-07 92.30 94.50 92.30 93.85 0.0M
2023-07-06 91.20 94.65 91.05 93.65 0.1M
2023-07-05 92.10 92.30 91.05 91.60 0.0M
2023-07-04 92.00 92.20 88.60 91.30 0.1M
2023-07-03 92.50 93.00 91.05 92.00 0.0M
2023-06-30 94.15 97.80 88.00 91.05 0.1M
2023-06-28 93.20 94.50 92.80 93.30 0.1M
2023-06-27 91.50 94.35 91.50 93.10 0.1M
2023-06-26 92.00 94.00 92.00 92.30 0.0M
2023-06-23 92.10 93.20 90.80 92.15 0.1M
2023-06-22 95.00 95.00 92.30 92.80 0.0M
2023-06-21 95.80 96.95 93.20 94.20 0.1M
2023-06-20 92.15 96.50 92.15 95.10 0.1M
2023-06-19 93.15 93.20 91.85 92.15 0.1M
2023-06-16 92.40 94.80 92.05 92.40 0.1M
2023-06-15 92.75 94.65 91.60 92.45 0.1M
2023-06-14 92.45 92.90 91.50 92.05 0.1M
2023-06-13 92.70 92.95 91.00 91.65 0.1M
2023-06-12 91.75 93.70 91.05 92.20 0.1M
2023-06-09 91.25 92.05 90.05 91.05 0.1M
2023-06-08 92.80 92.90 88.50 90.25 0.1M
2023-06-07 93.75 94.95 91.60 92.80 0.3M
2023-06-06 86.00 94.45 86.00 92.55 0.7M
2023-06-05 85.90 86.90 85.05 85.70 0.0M
2023-06-02 84.45 86.10 83.10 85.40 0.1M
2023-06-01 83.75 84.85 82.80 84.40 0.0M
2023-05-31 83.85 83.85 82.65 83.00 0.0M
2023-05-30 83.75 85.50 82.35 83.10 0.1M
2023-05-29 84.85 85.50 84.05 84.45 0.0M
2023-05-26 85.15 86.90 84.20 84.60 0.1M
2023-05-25 85.95 87.95 84.85 85.15 0.2M
2023-05-24 83.30 96.90 83.30 84.40 1.1M
2023-05-23 86.85 86.85 81.70 83.30 0.1M
2023-05-22 86.15 86.45 84.30 85.15 0.0M
2023-05-19 86.40 89.45 85.20 86.15 0.1M
2023-05-18 87.05 88.45 86.35 87.10 0.1M
2023-05-17 87.00 87.50 85.60 86.50 0.1M
2023-05-16 85.55 86.65 84.35 86.00 0.1M
2023-05-15 83.10 87.00 83.10 85.70 0.0M
2023-05-12 84.40 85.65 83.80 84.95 0.0M
2023-05-11 85.45 86.20 83.30 84.40 0.0M
2023-05-10 85.25 88.50 85.05 85.45 0.0M
2023-05-09 85.45 87.30 84.60 85.40 0.0M
2023-05-08 85.45 87.00 84.20 85.45 0.1M
2023-05-05 86.35 87.45 84.10 84.65 0.1M
2023-05-04 85.45 87.30 81.90 85.50 0.1M
2023-05-03 81.80 82.80 81.45 82.35 0.0M
2023-05-02 79.40 81.60 79.40 81.40 0.0M
2023-04-28 82.65 82.65 80.20 80.55 0.0M
2023-04-27 84.80 84.80 81.80 82.70 0.0M
2023-04-26 83.90 84.30 82.55 84.05 0.0M
2023-04-25 83.30 84.65 83.25 83.90 0.0M
2023-04-24 80.50 83.80 80.50 83.25 0.1M
2023-04-21 83.00 83.00 80.65 81.00 0.0M
2023-04-20 76.80 83.25 76.75 82.25 0.2M
2023-04-19 73.85 77.85 73.15 76.60 0.1M
2023-04-18 71.55 73.95 71.55 73.20 0.0M
2023-04-17 71.25 73.45 71.25 73.00 0.0M
2023-04-13 73.95 73.95 72.00 72.10 0.0M
2023-04-12 73.75 74.40 72.00 72.75 0.0M
2023-04-11 70.65 74.80 70.00 73.75 0.1M
2023-04-10 66.90 71.25 65.85 70.00 0.1M
2023-04-06 65.00 66.85 64.75 66.05 0.1M
2023-04-05 59.95 66.90 59.95 64.60 0.2M
2023-04-03 58.75 60.00 58.55 59.40 0.0M
2023-03-31 56.85 60.00 56.85 58.25 0.2M
2023-03-29 54.75 58.20 54.75 56.50 0.1M
2023-03-28 58.35 59.85 54.55 55.20 0.1M
2023-03-27 64.10 64.80 56.35 57.80 0.2M
2023-03-24 64.90 65.00 63.40 64.10 0.0M
2023-03-23 65.45 66.55 64.45 64.90 0.0M
2023-03-22 65.80 66.00 64.50 64.85 0.0M
2023-03-21 66.75 67.15 63.80 65.25 0.1M
2023-03-20 66.10 69.85 63.40 65.90 0.1M
2023-03-17 66.05 67.00 63.85 64.45 0.0M
2023-03-16 67.70 67.75 64.95 65.40 0.0M
2023-03-15 66.80 68.85 66.20 67.10 0.0M
2023-03-14 67.75 69.00 64.65 66.20 0.0M
2023-03-13 67.50 69.25 67.00 67.75 0.0M
2023-03-10 69.00 69.15 68.40 68.60 0.0M
2023-03-09 69.35 70.05 68.00 69.55 0.0M
2023-03-08 69.25 70.35 67.80 68.70 0.0M
2023-03-06 70.85 70.85 68.20 68.65 0.0M
2023-03-03 68.65 70.40 68.15 69.30 0.0M
2023-03-02 69.75 69.75 67.65 69.25 0.0M
2023-03-01 67.20 69.40 67.20 69.10 0.0M
2023-02-28 67.75 69.50 67.25 68.75 0.0M
2023-02-27 68.00 69.70 67.15 67.75 0.0M
2023-02-24 69.25 69.85 68.00 68.15 0.0M
2023-02-23 70.40 70.50 68.80 69.25 0.0M
2023-02-22 72.00 72.00 68.70 70.40 0.0M
2023-02-21 71.10 71.20 68.50 70.60 0.0M
2023-02-20 70.65 71.50 70.50 71.10 0.0M
2023-02-17 69.00 73.50 69.00 70.65 0.0M
2023-02-16 71.50 72.25 68.75 69.00 0.1M
2023-02-15 71.00 73.50 71.00 71.35 0.0M
2023-02-14 72.50 73.95 71.15 72.05 0.0M
2023-02-13 72.00 72.95 71.60 72.00 0.0M
2023-02-10 76.05 76.05 73.10 73.45 0.0M
2023-02-09 71.35 75.95 71.00 74.95 0.1M
2023-02-08 72.50 73.15 71.90 72.35 0.0M
2023-02-07 73.85 73.85 72.10 72.50 0.0M
2023-02-06 74.35 74.35 72.30 73.20 0.0M
2023-02-03 74.65 74.65 71.90 73.65 0.0M
2023-02-02 74.70 75.70 73.20 74.00 0.0M
2023-02-01 75.20 77.15 74.70 75.05 0.0M
2023-01-31 75.00 77.00 74.85 76.20 0.0M
2023-01-30 75.00 77.80 74.60 76.10 0.0M
2023-01-27 79.45 79.45 72.30 75.80 0.0M
2023-01-25 78.40 78.90 77.40 78.45 0.0M
2023-01-24 80.20 80.20 77.50 78.40 0.0M
2023-01-23 79.90 80.70 78.10 79.65 0.0M
2023-01-20 79.60 79.80 78.00 78.75 0.0M
2023-01-19 79.50 81.20 77.35 79.35 0.0M
2023-01-18 80.30 80.30 78.90 79.45 0.0M
2023-01-17 80.75 80.75 77.70 78.90 0.0M
2023-01-16 81.00 81.00 79.60 80.00 0.0M
2023-01-13 79.55 81.45 79.05 80.05 0.0M
2023-01-12 79.75 81.50 79.50 80.20 0.0M
2023-01-11 80.10 81.25 77.60 79.75 0.1M
2023-01-10 80.50 81.70 79.30 80.10 0.0M
2023-01-09 82.50 82.55 80.30 80.50 0.0M
2023-01-06 82.30 82.70 81.00 81.70 0.0M
2023-01-05 84.45 84.45 80.50 81.60 0.1M
2023-01-04 83.85 84.10 82.50 83.05 0.0M
2023-01-03 83.55 83.55 81.00 82.65 0.0M
2023-01-02 83.80 84.25 82.15 83.55 0.0M