SMS Pharmaceuticals Ltd

SMSP
🏛️ india →
252.65
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:15 283.50 285.30 283.25 284.00 1.1K
09:20 283.70 284.05 283.70 284.05 0.2K
09:25 283.95 285.25 283.95 284.85 0.2K
09:30 285.10 285.25 283.70 284.00 0.4K
09:35 284.45 285.25 284.45 285.25 0.4K
09:40 284.60 284.95 284.60 284.95 0.0K
09:45 284.10 284.10 283.35 283.75 0.6K
09:50 283.35 284.05 283.00 284.05 0.6K
09:55 283.50 283.50 283.50 283.50 0.0K
10:10 283.30 283.30 283.30 283.30 0.0K
10:20 283.70 283.70 283.70 283.70 0.1K
10:25 284.15 284.15 284.15 284.15 0.1K
10:35 284.90 285.95 284.90 285.95 0.4K
10:40 284.80 284.80 284.80 284.80 0.0K
11:05 285.05 285.05 285.05 285.05 0.1K
11:25 285.05 285.05 285.05 285.05 0.1K
11:35 284.50 284.50 284.50 284.50 0.0K
12:00 284.50 284.50 284.45 284.45 0.3K
12:10 285.25 285.35 285.25 285.35 0.1K
12:30 286.00 286.00 285.95 285.95 0.2K
12:35 287.05 287.05 287.05 287.05 0.2K
12:40 287.35 288.00 287.35 288.00 0.6K
12:50 286.75 286.75 286.40 286.40 0.3K
13:05 287.30 287.30 287.30 287.30 0.1K
13:10 287.15 287.45 287.15 287.45 0.1K
13:25 287.00 288.00 287.00 288.00 0.1K
13:30 287.35 287.35 287.35 287.35 0.0K
13:55 287.30 287.30 287.30 287.30 0.1K
14:00 287.05 287.05 287.05 287.05 0.1K
14:15 287.05 287.05 287.00 287.00 0.1K
14:20 286.65 287.05 286.65 287.05 0.1K
14:25 287.05 287.05 287.00 287.00 0.0K
14:30 286.35 286.35 286.35 286.35 0.0K
14:35 286.45 287.00 286.45 287.00 0.1K
14:40 287.20 287.35 287.15 287.35 0.1K
14:45 287.45 287.45 287.00 287.00 0.1K
14:55 286.30 287.25 286.30 287.25 0.4K
15:00 287.15 287.15 287.10 287.10 0.0K
15:05 286.95 287.20 286.95 287.20 0.1K
15:10 287.75 287.75 287.50 287.50 0.1K
15:15 287.95 288.00 287.50 288.00 0.3K
15:20 286.65 286.65 285.55 285.55 0.0K
15:25 285.55 287.15 285.55 287.15 0.3K
Date Open Price High Price Low Price Close Price Volume
2025-09-26 265.50 265.50 250.50 252.65 0.0M
2025-09-25 276.95 279.00 269.00 270.40 0.0M
2025-09-24 288.90 299.10 276.85 279.55 0.0M
2025-09-23 282.45 288.00 282.45 287.15 0.0M
2025-09-22 290.10 293.25 282.05 283.30 0.0M
2025-09-19 289.95 295.60 283.95 292.50 0.0M
2025-09-18 288.45 308.00 281.60 284.40 0.2M
2025-09-17 280.45 289.85 280.45 285.00 0.0M
2025-09-16 287.40 294.80 284.50 285.35 0.0M
2025-09-15 290.25 296.70 280.15 291.45 0.1M
2025-09-12 297.30 297.55 286.85 291.75 0.3M
2025-09-11 270.70 312.25 268.00 302.00 2.0M
2025-09-10 249.10 274.00 249.10 268.00 0.1M
2025-09-09 243.75 253.00 243.70 248.95 0.0M
2025-09-08 232.65 251.00 232.65 243.70 0.0M
2025-09-05 232.60 240.00 230.75 236.30 0.0M
2025-09-04 233.85 238.45 232.00 233.25 0.0M
2025-09-03 240.50 240.50 232.80 233.90 0.0M
2025-09-02 234.40 239.20 233.50 234.45 0.0M
2025-09-01 239.00 241.00 231.10 237.90 0.0M
2025-08-29 221.55 239.00 221.55 236.95 0.0M
2025-08-28 242.75 255.55 220.85 226.00 0.1M
2025-08-26 232.60 233.20 230.00 231.25 0.0M
2025-08-25 237.15 239.50 233.15 234.10 0.0M
2025-08-22 235.00 239.50 235.00 237.05 0.0M
2025-08-21 244.40 244.40 237.45 240.95 0.0M
2025-08-20 239.10 242.00 234.30 236.20 0.0M
2025-08-19 236.55 240.15 236.30 238.95 0.0M
2025-08-18 236.70 236.70 233.70 236.05 0.0M
2025-08-14 236.60 236.60 232.70 234.60 0.0M
2025-08-13 232.60 237.20 228.30 231.95 0.0M
2025-08-12 230.60 232.60 228.30 230.30 0.0M
2025-08-11 224.50 232.95 219.00 229.95 0.0M
2025-08-08 222.00 225.70 215.00 223.95 0.0M
2025-08-07 214.85 217.55 208.20 214.45 0.0M
2025-08-06 219.60 223.80 212.40 214.85 0.0M
2025-08-05 221.00 228.20 218.60 221.60 0.0M
2025-08-04 228.65 230.75 226.20 227.65 0.0M
2025-08-01 230.10 234.35 227.50 228.65 0.0M
2025-07-31 220.25 237.45 220.25 234.25 0.0M
2025-07-30 240.65 240.65 236.45 237.20 0.0M
2025-07-29 237.05 239.30 234.70 236.95 0.0M
2025-07-28 234.00 242.95 233.55 239.95 0.0M
2025-07-25 235.60 240.65 235.00 236.90 0.0M
2025-07-24 243.00 244.85 238.10 238.85 0.0M
2025-07-23 241.60 244.30 241.60 242.25 0.0M
2025-07-22 248.40 248.40 242.85 243.15 0.0M
2025-07-21 251.65 253.65 247.40 248.00 0.0M
2025-07-18 249.15 258.05 248.25 251.90 0.0M
2025-07-17 257.50 257.50 244.75 247.85 0.0M
2025-07-16 246.30 251.90 244.00 245.45 0.0M
2025-07-15 239.30 248.60 239.30 244.25 0.0M
2025-07-14 237.25 237.95 233.95 237.30 0.0M
2025-07-11 235.30 238.90 235.00 236.95 0.0M
2025-07-10 238.05 238.60 235.00 236.55 0.0M
2025-07-09 239.70 240.15 237.00 237.60 0.0M
2025-07-08 241.60 246.40 238.00 240.20 0.0M
2025-07-07 240.10 246.15 240.10 242.15 0.0M
2025-07-04 244.80 245.00 240.25 244.00 0.0M
2025-07-03 239.95 244.90 238.80 240.30 0.0M
2025-07-02 248.10 248.10 233.10 237.95 0.0M
2025-07-01 252.50 252.55 246.00 248.05 0.0M
2025-06-30 253.60 253.60 248.50 250.60 0.0M
2025-06-27 251.95 252.10 248.05 248.60 0.0M
2025-06-26 254.85 258.35 245.20 246.75 0.0M
2025-06-25 235.45 239.50 235.45 239.05 0.0M
2025-06-24 235.65 238.25 233.15 233.65 0.0M
2025-06-23 232.45 234.00 230.70 231.45 0.0M
2025-06-20 239.90 239.90 229.55 233.05 0.0M
2025-06-19 246.05 247.35 209.85 225.05 0.0M
2025-06-18 253.20 254.20 246.65 248.75 0.0M
2025-06-17 253.20 257.15 249.00 250.15 0.0M
2025-06-16 230.35 257.70 230.35 254.20 0.0M
2025-06-13 250.00 253.50 244.30 249.10 0.0M
2025-06-12 256.80 264.90 253.00 254.10 0.0M
2025-06-11 251.00 259.50 250.60 257.95 0.0M
2025-06-10 252.25 254.15 249.35 251.15 0.0M
2025-06-09 248.40 251.55 246.10 250.00 0.0M
2025-06-06 249.10 252.00 244.00 245.35 0.0M
2025-06-05 257.85 257.90 247.50 249.95 0.0M
2025-06-04 258.55 258.55 251.30 253.90 0.0M
2025-06-03 259.00 263.90 258.35 259.95 0.0M
2025-06-02 264.20 264.20 248.00 259.10 0.0M
2025-05-30 273.50 274.20 262.00 264.50 0.0M
2025-05-29 272.65 274.85 267.15 269.20 0.0M
2025-05-28 264.20 270.00 261.85 269.25 0.0M
2025-05-27 264.10 266.55 261.50 262.60 0.0M
2025-05-26 261.90 267.00 260.10 261.45 0.0M
2025-05-23 268.50 268.50 259.00 262.20 0.0M
2025-05-22 260.95 266.85 257.85 262.50 0.0M
2025-05-21 263.35 264.40 258.45 263.30 0.0M
2025-05-20 262.15 271.35 259.65 262.40 0.0M
2025-05-19 258.60 269.60 258.60 266.65 0.0M
2025-05-16 258.80 263.95 258.20 259.30 0.0M
2025-05-15 253.65 265.15 253.65 259.05 0.0M
2025-05-14 262.50 263.00 254.00 257.25 0.0M
2025-05-13 244.60 259.45 244.60 253.55 0.0M
2025-05-12 245.60 246.85 242.00 245.40 0.0M
2025-05-09 236.90 238.65 230.40 238.05 0.0M
2025-05-08 242.00 245.40 239.45 241.35 0.0M
2025-05-07 205.30 243.00 205.30 239.60 0.0M
2025-05-06 242.10 246.95 236.20 241.80 0.0M
2025-05-05 240.45 246.85 238.10 245.10 0.0M
2025-05-02 235.15 246.40 234.00 239.55 0.0M
2025-04-30 233.60 239.55 232.90 235.15 0.0M
2025-04-29 239.25 243.30 237.55 240.55 0.0M
2025-04-28 235.05 245.35 235.05 240.35 0.0M
2025-04-25 241.00 249.00 230.45 240.75 0.1M
2025-04-24 233.90 246.90 233.90 242.35 0.0M
2025-04-23 218.90 243.05 214.25 240.10 0.0M
2025-04-22 216.70 219.00 214.00 214.95 0.0M
2025-04-21 218.35 219.20 215.85 217.25 0.0M
2025-04-17 213.00 218.25 212.10 216.60 0.0M
2025-04-16 211.50 217.00 210.45 213.25 0.0M
2025-04-15 203.35 213.40 203.35 211.85 0.0M
2025-04-11 204.60 205.05 201.90 203.25 0.0M
2025-04-09 202.55 204.00 197.40 198.95 0.0M
2025-04-08 203.95 209.45 202.90 207.80 0.0M
2025-04-07 175.00 205.00 175.00 197.70 0.0M
2025-04-04 228.15 228.95 208.00 209.85 0.0M
2025-04-03 220.00 229.00 220.00 228.15 0.0M
2025-04-02 220.85 221.65 212.90 216.85 0.0M
2025-04-01 208.45 220.90 208.45 218.60 0.0M
2025-03-28 213.90 219.40 210.60 212.70 0.0M
2025-03-27 212.60 214.30 205.65 209.10 0.0M
2025-03-26 211.00 221.25 210.10 211.65 0.0M
2025-03-25 228.95 230.00 218.00 219.05 0.0M
2025-03-24 218.10 229.65 218.05 227.65 0.0M
2025-03-21 213.00 219.20 212.90 217.90 0.0M
2025-03-20 212.75 223.70 209.90 213.30 0.0M
2025-03-19 192.90 213.10 192.90 211.60 0.0M
2025-03-18 189.90 194.60 189.90 191.20 0.0M
2025-03-17 190.55 191.95 188.95 189.20 0.0M
2025-03-13 190.95 192.25 187.90 190.30 0.0M
2025-03-12 193.90 193.95 186.80 190.30 0.0M
2025-03-11 191.60 193.20 188.75 192.25 0.0M
2025-03-10 200.60 204.45 191.25 193.65 0.0M
2025-03-07 190.00 202.15 190.00 199.45 0.0M
2025-03-06 191.90 204.05 191.90 196.30 0.0M
2025-03-05 195.00 197.00 189.50 191.85 0.0M
2025-03-04 182.80 192.20 182.00 192.05 0.0M
2025-03-03 186.05 191.80 177.00 182.65 0.0M
2025-02-28 197.00 199.30 190.60 191.35 0.0M
2025-02-27 212.60 212.60 196.10 197.85 0.0M
2025-02-25 212.95 215.05 203.90 205.55 0.0M
2025-02-24 211.70 217.30 206.05 210.60 0.0M
2025-02-21 222.00 224.60 204.50 214.35 0.0M
2025-02-20 205.60 207.80 189.00 203.65 0.0M
2025-02-19 181.65 192.85 181.65 191.55 0.0M
2025-02-18 196.70 196.70 183.30 185.55 0.0M
2025-02-17 199.55 199.55 188.50 192.80 0.0M
2025-02-14 209.05 209.05 196.25 198.65 0.0M
2025-02-13 214.95 215.20 202.50 204.35 0.0M
2025-02-12 195.05 217.95 195.05 212.50 0.0M
2025-02-11 207.10 209.35 195.70 200.00 0.0M
2025-02-10 218.00 218.00 210.15 211.30 0.0M
2025-02-07 214.40 218.80 211.95 216.60 0.0M
2025-02-06 208.05 222.10 208.05 215.55 0.0M
2025-02-05 209.25 214.25 206.65 212.45 0.0M
2025-02-04 200.00 207.15 200.00 205.15 0.0M
2025-02-03 207.25 207.25 198.55 199.85 0.0M
2025-02-01 209.10 209.10 202.80 207.25 0.0M
2025-01-31 200.00 205.85 198.80 202.35 0.0M
2025-01-30 200.80 205.95 198.15 200.85 0.0M
2025-01-29 191.00 202.75 190.00 201.05 0.0M
2025-01-28 192.05 198.00 182.90 189.40 0.0M
2025-01-27 222.50 222.50 190.45 197.00 0.0M
2025-01-24 211.65 213.00 204.00 204.95 0.0M
2025-01-23 210.25 213.05 208.50 211.30 0.0M
2025-01-22 225.20 225.20 208.40 211.80 0.0M
2025-01-21 220.00 226.35 216.85 217.50 0.0M
2025-01-20 222.00 225.15 216.05 223.15 0.0M
2025-01-17 219.10 223.95 219.10 221.45 0.0M
2025-01-16 218.55 231.05 218.55 223.55 0.0M
2025-01-15 240.00 240.00 220.00 223.30 0.0M
2025-01-14 217.20 223.35 216.15 222.20 0.0M
2025-01-13 220.00 226.30 212.00 216.30 0.0M
2025-01-10 233.55 233.55 223.00 227.55 0.0M
2025-01-09 228.05 242.10 228.05 234.00 0.0M
2025-01-08 246.60 246.85 239.30 241.55 0.0M
2025-01-07 241.00 250.10 235.45 246.80 0.0M
2025-01-06 247.05 257.25 237.50 240.10 0.0M
2025-01-03 254.00 258.70 253.70 255.95 0.0M
2025-01-02 246.65 256.55 246.65 252.95 0.0M
2025-01-01 243.65 260.15 240.05 258.05 0.0M