Smruthi Organic

Smruthi Organics Ltd Historical Data

NSEBSE

₹131

(-2.02%)

Nov 14, 2025|12:00:00 AM

Invest wise with Expert advice

From Date

14/10/2025

To Date

14/11/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
15-Oct-2025	128.3	130.5	126.35	130	32	1,92,277	1,032
16-Oct-2025	132.6	132.6	127.25	130	39	5,03,480	3,524
17-Oct-2025	127.4	132.55	127.4	130.3	32	1,94,900	1,425
20-Oct-2025	130.2	135.6	129.05	133.7	78	8,77,073	5,357
21-Oct-2025	130	136.7	130	135.85	26	1,92,062	1,115
23-Oct-2025	135.85	136.95	129	133.4	69	9,93,449	5,140
24-Oct-2025	132.75	133.4	129.05	133.4	26	1,36,788	807
27-Oct-2025	132.75	136.7	129.05	134.1	27	2,79,943	1,474
28-Oct-2025	134.1	134.1	128.1	129.2	53	4,76,016	3,289
29-Oct-2025	134	134	128.1	130.8	47	4,93,235	3,499
30-Oct-2025	130.8	132.35	129.05	129.1	23	1,05,736	669
31-Oct-2025	128	132.45	127.05	128.15	24	72,304	368
03-Nov-2025	130	131.5	127.35	129.4	28	1,45,355	1,054
04-Nov-2025	136.5	136.5	128.15	130	29	3,66,626	1,728
06-Nov-2025	129	129.8	129	129.25	8	48,771	269
07-Nov-2025	128	129	123.8	127	71	7,29,886	4,773
10-Nov-2025	133	133	123.1	126.65	42	2,10,698	1,348
11-Nov-2025	126.05	140	126.05	134.6	253	35,84,131	14,471
12-Nov-2025	131.65	135.5	129	131.55	66	6,46,693	3,063
13-Nov-2025	131.55	133.95	130	133.7	24	98,417	538
14-Nov-2025	130.2	132	128.15	131	45	4,06,593	2,707

Smruthi Organic: Related NEWS

No Record Found

Invest wise with Expert advice