Smiths & Founder

Smiths & Founders (India) Ltd Historical Data

NSEBSE

₹5.91

(-0.51%)

May 30, 2025|12:00:00 AM

Invest wise with Expert advice

From Date

01/05/2025

To Date

31/05/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
02-May-2025	6.54	6.54	6.08	6.16	40	19,018	2,543
05-May-2025	5.8	6.52	5.75	5.95	99	1,54,362	17,321
06-May-2025	5.91	6.37	5.81	6.05	53	48,185	6,319
07-May-2025	5.85	6.35	5.85	6	62	75,047	10,050
08-May-2025	6.15	6.49	5.71	5.95	81	1,31,000	18,413
09-May-2025	6.15	6.15	5.43	5.54	52	67,242	9,040
12-May-2025	5.42	6.09	5.42	5.94	81	35,861	4,929
13-May-2025	6.46	6.46	5.7	6.09	64	44,065	5,977
14-May-2025	6.09	6.39	5.9	6.24	63	1,34,196	17,834
15-May-2025	6.24	6.47	6.16	6.36	58	77,457	12,028
16-May-2025	6.5	6.5	5.91	6.15	85	1,11,083	11,839
19-May-2025	6.07	6.35	6.07	6.15	51	66,750	5,826
20-May-2025	6.46	6.46	6.01	6.19	61	65,865	7,098
21-May-2025	6.37	6.37	6.03	6.12	65	1,26,788	14,527
22-May-2025	6.35	6.35	6	6.03	43	22,265	2,948
23-May-2025	6.35	6.35	6.03	6.24	41	58,152	9,174
26-May-2025	6.06	6.27	5.97	6.06	86	1,25,000	14,980
27-May-2025	5.98	6.35	5.75	5.99	59	54,397	7,641
28-May-2025	5.86	6.14	5.78	6.09	65	1,39,156	16,426
29-May-2025	5.94	6.2	5.93	5.94	52	46,855	5,847
30-May-2025	5.82	5.97	5.79	5.91	66	73,058	9,290

Smiths & Founder: Related NEWS

No Record Found

Invest wise with Expert advice