Smruthi Organic

Smruthi Organics Ltd Historical Data

NSEBSE

₹132.55

(-2.72%)

Aug 1, 2025|12:00:00 AM

Invest wise with Expert advice

From Date

03/07/2025

To Date

03/08/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
04-Jul-2025	129	132	127.1	130.4	103	6,41,959	3,784
07-Jul-2025	131.9	132	124.3	127.75	53	4,30,462	1,810
08-Jul-2025	129.45	129.45	125	126.85	39	4,52,881	2,610
09-Jul-2025	126	128.65	123.9	124.8	57	6,24,893	4,327
10-Jul-2025	126.75	127	120	124.75	48	2,84,047	1,519
11-Jul-2025	124.5	124.5	120.25	121.6	36	3,73,464	2,467
14-Jul-2025	122	123	117	121.8	77	7,47,852	3,909
15-Jul-2025	122	131.95	122	124.6	58	3,38,566	2,190
16-Jul-2025	124.95	126.95	124.95	126.3	43	4,83,784	2,326
17-Jul-2025	126.95	126.95	124.15	124.65	29	1,84,424	1,367
18-Jul-2025	124.65	129.05	124.15	127.7	42	5,41,551	4,064
21-Jul-2025	130	131.5	126.65	128.4	57	5,77,055	2,806
22-Jul-2025	128.4	129	126	127.95	31	2,93,873	1,860
23-Jul-2025	126.5	129.1	126.5	127.25	24	2,16,935	1,523
24-Jul-2025	124.85	130.05	124.3	124.95	48	4,34,743	2,643
25-Jul-2025	124.05	129.15	124.05	126.05	50	6,37,899	3,887
28-Jul-2025	128.8	128.8	125.75	126.95	74	10,93,741	5,743
29-Jul-2025	126.9	128.5	124.6	128.4	50	10,23,492	7,135
30-Jul-2025	128.35	134	127	131.5	96	9,73,676	7,062
31-Jul-2025	134	138	127.3	136.25	185	25,15,928	12,178
01-Aug-2025	136.25	139.15	130.8	132.55	66	7,42,844	4,229

Smruthi Organic: Related NEWS

No Record Found

Invest wise with Expert advice