SMS Lifesciences

SMS Lifesciences India Ltd Historical Data

NSEBSE

₹1,273.5

(1.01%)

Jun 10, 2025|10:39:55 AM

Invest wise with Expert advice

From Date

10/05/2025

To Date

10/06/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
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
20-May-2025	1,294.2	1,347.9	1,288.6	1,308.3	193	30,02,701.5	1,862
21-May-2025	1,290.5	1,315	1,280.1	1,294.9	168	11,57,893.7	545
22-May-2025	1,280.5	1,379	1,279.1	1,341.2	138	17,52,850.9	911
23-May-2025	1,379.9	1,399	1,350.2	1,371.1	152	10,64,895.2	398
26-May-2025	1,382	1,383.7	1,350	1,360.1	117	9,74,246.2	500
27-May-2025	1,395	1,395	1,349.5	1,363.8	91	6,17,751.8	217
28-May-2025	1,353.6	1,371.8	1,292.1	1,338.1	317	16,73,413.6	493
29-May-2025	1,365.5	1,394.8	1,358.9	1,373.4	265	23,75,055.3	901
30-May-2025	1,338	1,338	1,254.1	1,308.2	702	79,19,023	3,848
02-Jun-2025	1,317.1	1,329	1,288.1	1,292.9	220	19,41,368.8	1,086
03-Jun-2025	1,287.2	1,319.7	1,287.2	1,315	166	19,77,910.6	1,080
04-Jun-2025	1,314.7	1,352.9	1,294.1	1,309.8	310	25,56,995.9	1,203
05-Jun-2025	1,324.4	1,330	1,263.1	1,286.8	308	28,00,292.1	1,492
06-Jun-2025	1,286.8	1,313.1	1,260	1,280.6	315	18,58,396.9	902
09-Jun-2025	1,280.6	1,290.7	1,207.4	1,260.8	496	34,54,116.2	1,626

SMS Lifesciences: Related NEWS

No Record Found

Invest wise with Expert advice