SMS Lifesciences

SMS Lifesciences India Ltd Historical Data

NSEBSE

₹1,308.3

(-1.68%)

May 20, 2025|03:40:11 PM

Invest wise with Expert advice

From Date

20/04/2025

To Date

20/05/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
21-Apr-2025	1,480	1,680	1,450	1,659.7	3,517	5,58,10,726	9,456
22-Apr-2025	1,670	1,670	1,563.1	1,625.8	1,148	1,26,21,860.2	4,108
23-Apr-2025	1,630	1,657	1,463.3	1,536.2	983	94,40,936.6	2,227
24-Apr-2025	1,525.2	1,586	1,500	1,522.2	473	40,88,249.8	1,256
25-Apr-2025	1,513.3	1,539.9	1,380	1,448.9	441	28,68,737.6	1,109
28-Apr-2025	1,429.1	1,444	1,357.7	1,399.1	311	18,07,305	810
29-Apr-2025	1,407.8	1,420	1,313.7	1,325.2	385	30,10,160.9	1,640
30-Apr-2025	1,340.6	1,383.9	1,296.1	1,310.3	317	24,65,781.1	1,362
02-May-2025	1,319	1,409.3	1,303.2	1,357.1	653	44,59,338.5	1,345
05-May-2025	1,386.9	1,387	1,256.1	1,292.8	446	38,41,717.2	1,713
06-May-2025	1,344	1,344	1,175	1,228.8	420	35,30,289.9	2,015
07-May-2025	1,249.8	1,249.8	1,190	1,206.1	201	12,70,220.8	586
08-May-2025	1,224.2	1,316.6	1,210.4	1,290.9	427	28,70,264.8	1,199
09-May-2025	1,255	1,310.8	1,212.2	1,262.2	304	22,39,041.5	677
12-May-2025	1,330	1,388.4	1,265.1	1,374.3	526	51,39,342	2,268
13-May-2025	1,449.9	1,462	1,354.9	1,453	534	46,93,609	1,812
14-May-2025	1,460	1,460	1,388.4	1,434.4	327	26,14,407.3	624
15-May-2025	1,385	1,450.4	1,385	1,435.8	162	9,32,151.8	361
16-May-2025	1,448.4	1,448.4	1,365.1	1,383	357	23,17,310.7	792
19-May-2025	1,390.2	1,399.6	1,308.1	1,330.7	308	17,49,518.3	686

SMS Lifesciences: Related NEWS

No Record Found

Invest wise with Expert advice