Smruthi Organic

Smruthi Organics Ltd Historical Data

NSEBSE

₹130.3

(-0.46%)

Jun 3, 2025|12:00:00 AM

Invest wise with Expert advice

From Date

03/05/2025

To Date

03/06/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
05-May-2025	111	124.35	110.45	120	206	11,99,760	6,221
06-May-2025	128.75	130	117.15	118.2	93	5,86,333	4,385
07-May-2025	117.75	121.9	115.7	119.5	41	2,14,607	1,432
08-May-2025	119	120.85	118.2	118.5	22	73,553	465
09-May-2025	113	119.2	113	114.05	45	5,02,223	3,915
12-May-2025	115.1	117.55	114.05	117	20	1,73,026	1,437
13-May-2025	117.9	119.85	116	116.9	17	1,76,038	1,458
14-May-2025	117.5	118.95	117	117.15	30	2,74,452	2,299
15-May-2025	118	120.45	117.5	119.35	35	2,14,395	1,404
16-May-2025	121.5	124.15	118	119.7	67	6,10,671	4,551
19-May-2025	124.6	131.65	122.05	131.6	236	26,97,666	18,296
20-May-2025	132	137.4	131.9	135.8	116	10,10,115	6,556
21-May-2025	136	139.85	132.15	137.85	82	6,78,951	3,576
22-May-2025	142.9	142.9	137.1	137.5	66	5,43,406	2,985
23-May-2025	141.35	141.35	133.1	135.8	51	3,79,168	2,033
26-May-2025	142.95	142.95	133.5	137.1	69	3,37,462	1,641
27-May-2025	140	140	134.05	136.35	31	1,30,741	572
28-May-2025	137	137	133.15	135.65	19	73,732	439
29-May-2025	135.1	135.95	130.05	130.55	61	2,98,968	2,031
30-May-2025	128.15	132	128	129.1	59	5,71,007	3,873
02-Jun-2025	132.8	132.8	128.15	130.9	44	2,94,549	1,938

Smruthi Organic: Related NEWS

No Record Found

Invest wise with Expert advice