Smruthi Organic

Smruthi Organics Ltd Historical Data

NSEBSE

₹120.2

(1.09%)

Jan 14, 2026|12:00:00 AM

Invest wise with Expert advice

From Date

14/12/2025

To Date

14/01/2026

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
15-Dec-2025	120.55	123.85	120.05	121.7	26	97,869	758
16-Dec-2025	125.7	125.7	120.05	124.8	28	2,31,736	1,426
17-Dec-2025	123.9	124.9	122.2	123.5	31	3,56,129	1,968
18-Dec-2025	125.9	125.9	121.35	122.3	45	3,90,502	1,896
19-Dec-2025	122.5	122.5	116	117.95	125	7,81,401	5,440
22-Dec-2025	119.2	121.75	117.95	118	43	1,35,760	1,077
23-Dec-2025	118.6	120.7	118	119.8	37	1,31,910	733
24-Dec-2025	129	129	117.75	120.25	33	2,17,269	1,474
26-Dec-2025	121.9	121.9	118.45	118.55	28	3,82,539	2,818
29-Dec-2025	122.75	122.75	119	121.9	63	10,05,760	6,740
30-Dec-2025	121.85	121.85	115.5	117.35	41	3,21,576	2,574
31-Dec-2025	119.45	119.45	112.7	116.9	58	4,54,837	3,764
01-Jan-2026	119.75	119.75	114.75	116.45	57	25,75,131	20,889
02-Jan-2026	119.95	119.95	114.4	118.65	44	1,81,339	1,097
05-Jan-2026	115.4	119.6	115.4	117.75	36	1,91,161	1,293
06-Jan-2026	121.4	121.4	117	117.1	35	1,68,771	1,362
07-Jan-2026	117.3	118.75	117.3	118.4	16	53,472	316
08-Jan-2026	120.55	120.55	116	117.05	47	2,72,654	2,062
09-Jan-2026	117.6	117.6	111.1	112.7	78	3,31,611	2,622
12-Jan-2026	111	117	109.9	117	98	5,32,724	3,291
13-Jan-2026	123	123	117	118.9	32	1,72,659	1,374

Smruthi Organic: Related NEWS

No Record Found

Invest wise with Expert advice