Smruthi Organic

Smruthi Organics Ltd Historical Data

NSEBSE

₹117.1

(-1.39%)

Aug 22, 2025|12:00:00 AM

Invest wise with Expert advice

From Date

24/07/2025

To Date

24/08/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
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
04-Aug-2025	135	135	128	130.3	31	1,61,916	982
05-Aug-2025	131.95	133.85	129	133.45	27	1,28,216	755
06-Aug-2025	137	146.6	131.15	145.1	205	23,56,769	12,918
07-Aug-2025	141.25	145	133.45	142.45	124	10,05,198	3,063
08-Aug-2025	139	145	137	141.45	62	5,22,302	1,969
11-Aug-2025	140.75	142	136.5	136.9	58	3,12,670	1,714
12-Aug-2025	138.4	140	132	132.1	43	3,29,933	1,932
13-Aug-2025	134.45	134.45	120.1	121.5	158	13,33,401	8,315
14-Aug-2025	117.05	124.8	117.05	120.85	81	3,83,615	2,127
18-Aug-2025	121	121	117	117.15	79	4,08,568	3,104
19-Aug-2025	120	124.75	117.7	117.85	40	2,31,550	1,398
20-Aug-2025	119.9	119.9	116.25	118.2	28	1,26,208	778
21-Aug-2025	117	122.45	117	118.75	24	2,02,676	1,243
22-Aug-2025	118.75	121.9	116.25	117.1	68	5,23,715	2,608

Smruthi Organic: Related NEWS

No Record Found

Invest wise with Expert advice