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
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2023-12-29 119.60 120.00 118.60 118.65 0.0M
2023-12-28 120.80 120.80 119.00 119.25 0.0M
2023-12-27 119.95 122.85 119.00 119.65 0.0M
2023-12-26 121.45 121.45 118.00 119.25 0.0M
2023-12-22 122.00 122.00 117.95 119.05 0.0M
2023-12-21 118.00 119.15 114.20 118.45 0.0M
2023-12-20 123.00 127.00 115.50 116.40 0.1M
2023-12-19 127.35 127.35 122.85 123.45 0.0M
2023-12-18 123.55 128.35 121.85 125.45 0.0M
2023-12-15 117.75 125.60 116.55 123.55 0.0M
2023-12-14 120.60 120.60 117.75 118.90 0.0M
2023-12-13 118.60 119.10 117.90 118.20 0.0M
2023-12-12 121.00 121.00 118.70 119.05 0.0M
2023-12-11 120.70 121.00 118.50 119.05 0.0M
2023-12-08 119.00 119.45 118.25 118.30 0.0M
2023-12-07 120.90 120.90 117.60 118.25 0.0M
2023-12-06 118.35 118.95 118.10 118.50 0.0M
2023-12-05 120.45 120.65 118.30 118.55 0.0M
2023-12-04 120.15 121.60 119.55 119.55 0.0M
2023-12-01 116.20 119.95 116.20 118.50 0.0M
2023-11-30 119.40 119.75 117.15 118.55 0.0M
2023-11-29 121.05 121.15 118.50 119.05 0.0M
2023-11-28 125.65 125.65 120.50 121.25 0.0M
2023-11-24 120.05 127.35 120.05 123.15 0.0M
2023-11-23 119.85 119.90 118.50 119.35 0.0M
2023-11-22 116.95 119.00 116.75 118.10 0.0M
2023-11-21 119.85 119.85 115.55 116.50 0.0M
2023-11-20 118.85 121.60 117.80 119.65 0.0M
2023-11-17 120.55 120.55 117.90 118.05 0.0M
2023-11-16 119.25 119.90 117.70 118.80 0.0M
2023-11-15 116.75 120.70 116.75 119.10 0.0M
2023-11-13 120.15 120.15 118.65 119.00 0.0M
2023-11-12 122.90 122.90 119.90 120.30 0.0M
2023-11-10 118.65 120.90 117.00 118.25 0.0M
2023-11-09 124.85 124.85 118.50 119.00 0.0M
2023-11-08 122.95 130.85 119.45 122.10 0.0M
2023-11-07 120.10 123.50 119.15 120.70 0.0M
2023-11-06 119.70 121.35 118.65 119.90 0.0M
2023-11-03 120.65 122.50 119.25 119.70 0.0M
2023-11-02 118.45 120.85 116.65 119.65 0.0M
2023-11-01 116.30 117.95 115.65 116.35 0.0M
2023-10-31 115.05 118.50 115.05 117.25 0.0M
2023-10-30 120.00 120.00 116.00 117.40 0.0M
2023-10-27 117.50 119.30 117.50 118.70 0.0M
2023-10-26 114.80 117.55 111.95 117.25 0.0M
2023-10-25 117.25 121.50 115.00 115.50 0.0M
2023-10-23 126.00 126.00 116.95 117.25 0.0M
2023-10-20 122.85 125.55 122.50 123.50 0.0M
2023-10-19 121.45 122.40 120.50 121.40 0.0M
2023-10-18 124.00 124.00 121.05 121.45 0.0M
2023-10-17 120.65 122.25 120.60 121.55 0.0M
2023-10-16 119.65 122.05 119.45 120.35 0.0M
2023-10-13 121.95 123.05 120.85 121.40 0.0M
2023-10-12 121.30 122.15 121.25 122.10 0.0M
2023-10-11 122.45 122.55 120.00 120.25 0.0M
2023-10-10 121.35 122.40 120.45 120.65 0.0M
2023-10-09 120.10 121.80 120.10 120.35 0.0M
2023-10-06 116.10 124.90 116.10 123.15 0.0M
2023-10-05 124.50 124.60 123.50 123.90 0.0M
2023-10-04 122.10 124.70 121.40 123.60 0.0M
2023-10-03 127.70 127.70 124.00 124.75 0.0M
2023-09-29 129.00 129.00 125.15 125.85 0.0M
2023-09-28 124.00 126.50 123.00 124.25 0.0M
2023-09-27 116.10 123.40 116.10 122.25 0.0M
2023-09-26 124.05 124.15 121.05 121.90 0.0M
2023-09-25 119.70 123.50 119.70 122.90 0.0M
2023-09-22 122.45 124.65 119.45 122.10 0.0M
2023-09-21 124.00 124.70 120.55 121.50 0.0M
2023-09-20 121.05 125.25 121.05 122.35 0.0M
2023-09-18 122.00 127.35 122.00 124.75 0.0M
2023-09-15 128.40 128.40 125.75 127.55 0.0M
2023-09-14 125.95 127.00 123.90 125.75 0.0M
2023-09-13 120.70 124.35 120.00 123.70 0.0M
2023-09-12 125.50 127.05 120.90 123.15 0.0M
2023-09-11 128.00 128.95 126.25 127.15 0.0M
2023-09-08 125.50 129.70 124.50 127.35 0.0M
2023-09-07 127.00 128.40 121.95 123.55 0.0M
2023-09-06 126.05 127.80 126.05 126.95 0.0M
2023-09-05 127.55 129.15 126.00 127.00 0.0M
2023-09-04 133.90 133.90 127.60 128.05 0.0M
2023-09-01 125.70 129.85 125.70 128.45 0.0M
2023-08-31 129.00 130.20 126.95 128.20 0.0M
2023-08-30 129.50 131.60 128.35 128.70 0.0M
2023-08-29 132.00 133.05 130.50 130.90 0.0M
2023-08-28 137.15 137.15 130.20 132.00 0.0M
2023-08-25 135.00 136.75 131.45 133.15 0.0M
2023-08-24 132.00 139.75 132.00 134.65 0.1M
2023-08-23 126.20 131.75 126.00 130.00 0.0M
2023-08-22 125.50 127.20 125.50 125.70 0.0M
2023-08-21 126.20 127.45 125.25 125.90 0.0M
2023-08-18 125.05 127.55 123.45 125.40 0.0M
2023-08-17 126.80 127.65 124.05 125.10 0.0M
2023-08-16 127.00 128.00 125.00 125.40 0.0M
2023-08-14 129.90 129.90 123.05 126.85 0.0M
2023-08-11 126.00 134.95 126.00 128.95 0.0M
2023-08-10 130.30 131.55 126.00 129.55 0.0M
2023-08-09 124.80 129.65 124.80 126.35 0.1M
2023-08-08 122.70 136.00 118.60 122.60 0.1M
2023-08-07 118.85 124.75 118.85 122.10 0.0M
2023-08-04 122.00 122.00 117.40 120.00 0.0M
2023-08-03 114.75 119.90 114.75 116.95 0.0M
2023-08-02 119.70 121.50 113.15 115.40 0.0M
2023-08-01 118.00 119.90 117.95 118.70 0.0M
2023-07-31 119.60 119.70 117.37 118.06 0.0M
2023-07-28 116.40 120.00 115.11 116.48 0.0M
2023-07-27 114.00 117.50 113.85 115.34 0.0M
2023-07-26 112.60 115.00 112.00 113.33 0.0M
2023-07-25 113.19 113.30 111.60 112.68 0.0M
2023-07-24 116.00 116.00 109.50 111.06 0.0M
2023-07-21 105.00 110.87 105.00 109.44 0.0M
2023-07-20 113.00 113.00 109.50 109.92 0.0M
2023-07-19 116.00 117.30 111.83 112.78 0.0M
2023-07-18 103.85 118.80 103.00 112.04 0.2M
2023-07-17 104.49 104.49 100.72 102.08 0.0M
2023-07-14 97.68 101.88 97.68 101.79 0.0M
2023-07-13 94.57 99.80 94.45 96.72 0.0M
2023-07-12 92.25 96.20 92.25 94.84 0.0M
2023-07-11 92.40 93.11 90.80 93.00 0.0M
2023-07-10 93.88 93.90 92.06 92.61 0.0M
2023-07-07 94.14 94.19 93.15 93.84 0.0M
2023-07-06 92.52 94.50 91.20 93.44 0.0M
2023-07-05 91.44 94.15 91.20 91.84 0.0M
2023-07-04 92.12 92.12 90.59 91.44 0.0M
2023-07-03 92.79 92.85 91.46 92.00 0.0M
2023-06-30 94.28 96.25 88.90 90.52 0.0M
2023-06-28 91.24 94.41 91.24 93.00 0.0M
2023-06-27 92.51 94.00 92.20 93.02 0.0M
2023-06-26 92.00 94.00 91.40 92.45 0.0M
2023-06-23 92.99 93.03 90.65 92.33 0.0M
2023-06-22 94.93 94.95 92.05 92.44 0.0M
2023-06-21 95.70 96.90 93.60 93.98 0.0M
2023-06-20 93.48 96.50 93.00 95.68 0.0M
2023-06-19 92.65 93.45 91.80 92.06 0.0M
2023-06-16 92.60 94.64 92.25 92.49 0.0M
2023-06-15 93.10 94.00 91.99 92.68 0.0M
2023-06-14 92.48 93.00 91.50 92.47 0.0M
2023-06-13 93.85 93.85 91.14 91.66 0.0M
2023-06-12 91.11 93.59 91.11 92.26 0.0M
2023-06-09 90.60 92.28 89.80 91.37 0.0M
2023-06-08 92.92 92.92 89.00 90.55 0.0M
2023-06-07 94.33 94.88 92.00 92.92 0.0M
2023-06-06 85.50 94.35 85.50 92.47 0.1M
2023-06-05 85.50 86.50 85.40 85.99 0.0M
2023-06-02 83.00 86.14 83.00 85.50 0.0M
2023-06-01 82.65 84.78 82.65 84.30 0.0M
2023-05-31 82.65 83.50 82.65 82.90 0.0M
2023-05-30 84.00 84.42 82.65 83.19 0.0M
2023-05-29 85.06 85.06 84.37 84.49 0.0M
2023-05-26 84.85 86.85 84.50 84.52 0.0M
2023-05-25 86.18 88.30 84.80 85.09 0.0M
2023-05-24 75.10 96.45 75.10 84.28 0.1M
2023-05-23 85.11 85.80 83.92 83.92 0.0M
2023-05-22 85.87 85.87 84.83 85.11 0.0M
2023-05-19 88.08 89.40 85.20 86.03 0.0M
2023-05-18 87.93 88.26 86.55 87.22 0.0M
2023-05-17 87.00 87.60 85.77 86.23 0.0M
2023-05-16 85.55 87.00 85.44 86.22 0.0M
2023-05-15 84.00 87.00 83.65 86.26 0.0M
2023-05-12 84.78 85.60 84.40 84.56 0.0M
2023-05-11 84.87 86.11 83.69 83.99 0.0M
2023-05-10 86.70 88.38 85.25 85.32 0.0M
2023-05-09 86.28 86.82 85.00 85.29 0.0M
2023-05-08 84.85 87.45 84.85 85.91 0.0M
2023-05-05 86.00 87.41 84.18 84.47 0.0M
2023-05-04 80.75 87.00 80.75 85.16 0.0M
2023-05-03 81.66 83.30 81.40 82.59 0.0M
2023-05-02 80.00 82.05 80.00 81.43 0.0M
2023-04-28 82.31 82.31 80.42 80.63 0.0M
2023-04-27 86.20 86.20 82.07 82.44 0.0M
2023-04-26 82.86 84.06 82.86 84.04 0.0M
2023-04-25 83.50 84.85 83.15 83.69 0.0M
2023-04-24 80.98 83.86 80.57 83.54 0.0M
2023-04-21 81.00 82.30 80.54 80.97 0.0M
2023-04-20 77.45 83.05 76.50 82.27 0.0M
2023-04-19 73.15 77.49 73.15 76.87 0.0M
2023-04-18 65.00 73.83 65.00 73.30 0.0M
2023-04-17 72.00 73.43 70.76 73.00 0.0M
2023-04-13 72.86 73.43 71.50 72.14 0.0M
2023-04-12 73.17 74.02 71.50 72.80 0.0M
2023-04-11 71.58 74.35 70.55 73.69 0.0M
2023-04-10 65.00 70.99 65.00 70.11 0.0M
2023-04-06 65.85 66.28 64.65 66.08 0.0M
2023-04-05 60.40 66.25 59.75 64.98 0.0M
2023-04-03 58.80 60.15 58.80 59.48 0.0M
2023-03-31 57.05 59.87 57.05 57.80 0.0M
2023-03-29 57.95 57.95 54.50 56.34 0.0M
2023-03-28 58.29 59.35 55.00 55.36 0.0M
2023-03-27 63.00 63.01 57.00 58.77 0.0M
2023-03-24 64.60 65.00 63.25 63.87 0.0M
2023-03-23 66.65 66.65 63.95 65.14 0.2M
2023-03-22 65.80 65.87 64.84 64.89 0.0M
2023-03-21 66.36 66.75 64.50 64.91 0.2M
2023-03-20 61.20 70.27 61.20 65.70 0.3M
2023-03-17 66.00 66.00 63.60 64.61 0.0M
2023-03-16 66.45 66.90 65.10 65.12 0.0M
2023-03-15 65.25 68.30 65.25 66.65 0.0M
2023-03-14 67.05 68.11 65.08 67.33 0.0M
2023-03-13 74.00 74.00 67.21 68.37 0.0M
2023-03-10 69.10 69.10 68.41 68.58 0.0M
2023-03-09 78.00 78.00 68.45 68.87 0.0M
2023-03-08 68.40 70.00 68.40 68.61 0.0M
2023-03-06 69.00 70.80 68.30 68.74 0.0M
2023-03-03 70.00 70.05 68.23 69.89 0.0M
2023-03-02 77.00 77.00 68.26 69.18 0.0M
2023-03-01 68.85 69.15 67.85 69.07 0.0M
2023-02-28 67.70 69.75 60.10 68.85 0.0M
2023-02-27 68.90 69.75 67.60 67.95 0.0M
2023-02-24 69.30 69.45 68.00 68.10 0.0M
2023-02-23 68.30 71.05 68.30 69.20 0.0M
2023-02-22 69.20 71.40 69.00 70.35 0.0M
2023-02-21 70.90 71.25 68.00 70.80 0.0M
2023-02-20 70.10 71.35 70.10 71.30 0.0M
2023-02-17 74.00 74.00 69.30 70.70 0.0M
2023-02-16 76.15 76.15 68.80 69.00 0.0M
2023-02-15 72.30 73.40 71.00 71.45 0.0M
2023-02-14 78.80 78.80 71.50 72.35 0.0M
2023-02-13 72.00 73.00 71.25 71.90 0.0M
2023-02-10 74.85 75.90 73.45 73.55 0.0M
2023-02-09 72.00 76.25 71.30 74.45 0.0M
2023-02-08 71.00 73.25 71.00 72.40 0.0M
2023-02-07 72.00 74.10 72.00 72.65 0.0M
2023-02-06 72.20 75.55 72.20 73.35 0.0M
2023-02-03 74.00 74.65 72.00 74.40 0.0M
2023-02-02 75.50 76.05 73.90 74.35 0.0M
2023-02-01 76.55 77.55 75.05 75.20 0.0M
2023-01-31 75.05 76.85 73.75 76.45 0.0M
2023-01-30 76.00 77.35 74.05 76.05 0.0M
2023-01-27 77.75 77.75 73.35 76.00 0.0M
2023-01-25 78.05 79.25 77.50 77.75 0.0M
2023-01-24 79.50 80.00 77.55 78.50 0.0M
2023-01-23 78.90 80.55 78.45 80.00 0.0M
2023-01-20 79.30 79.70 78.00 78.75 0.0M
2023-01-19 78.55 81.00 77.00 79.65 0.0M
2023-01-18 79.60 80.55 78.60 79.50 0.0M
2023-01-17 79.50 80.45 78.00 79.25 0.0M
2023-01-16 79.85 80.50 78.45 79.90 0.0M
2023-01-13 78.60 80.90 78.60 79.60 0.0M
2023-01-12 79.80 81.85 79.80 80.25 0.0M
2023-01-11 80.10 81.15 77.65 79.85 0.0M
2023-01-10 80.50 81.45 79.50 80.10 0.0M
2023-01-09 82.70 82.70 79.05 80.80 0.0M
2023-01-06 81.85 83.25 79.75 81.80 0.0M
2023-01-05 83.05 83.85 80.60 81.35 0.0M
2023-01-04 83.35 83.95 82.10 83.30 0.0M
2023-01-03 85.00 85.00 82.35 83.00 0.0M
2023-01-02 83.95 83.95 82.10 83.50 0.0M