SMS Lifesciences

SMS Lifesciences India Ltd Historical Data

NSEBSE

₹1,079.9

(-0.44%)

Aug 14, 2025|12:00:00 AM

Invest wise with Expert advice

From Date

16/07/2025

To Date

16/08/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
18-Jul-2025	1,321.9	1,321.9	1,230.3	1,244.8	1,003	78,10,685.7	2,791
21-Jul-2025	1,262.3	1,262.3	1,190.1	1,196.7	461	30,48,415.8	1,636
22-Jul-2025	1,204.9	1,249.4	1,200	1,228.1	407	23,01,504.6	523
23-Jul-2025	1,235	1,256.9	1,188.1	1,199.2	333	39,10,854.7	1,846
24-Jul-2025	1,195	1,200	1,176	1,198.8	223	18,88,266.9	721
25-Jul-2025	1,204.3	1,245	1,166	1,187.5	266	29,44,673.1	1,890
28-Jul-2025	1,166.3	1,199	1,130	1,136.4	419	29,64,919.7	1,625
29-Jul-2025	1,140.6	1,157.9	1,081.1	1,124	808	48,11,742.7	2,446
30-Jul-2025	1,140.9	1,168	1,108.2	1,131.6	286	50,73,534.7	3,879
31-Jul-2025	1,160	1,160	1,118	1,132.7	146	8,99,901.8	630
01-Aug-2025	1,138.6	1,138.6	1,088.1	1,092.5	262	10,09,026.7	549
04-Aug-2025	1,092.6	1,115	1,075.8	1,097.3	266	11,74,519.6	798
05-Aug-2025	1,126.9	1,305.4	1,119.8	1,211.4	4,468	4,62,17,744	7,108
06-Aug-2025	1,215.4	1,220.9	1,153	1,161.7	785	46,78,624.9	959
07-Aug-2025	1,169.1	1,169.4	1,100.2	1,136.1	331	15,58,623.1	880
08-Aug-2025	1,130.4	1,159.4	1,130.4	1,137.3	172	7,51,530.5	405
11-Aug-2025	1,120.2	1,156.2	1,115	1,141.4	277	21,40,495.4	1,035
12-Aug-2025	1,125	1,154.9	1,099	1,103	326	18,08,851.7	1,091
13-Aug-2025	1,108.5	1,126.9	1,067	1,084.7	305	14,00,238.8	773
14-Aug-2025	1,084	1,088.8	1,075	1,079.9	124	6,54,611	450

SMS Lifesciences: Related NEWS

No Record Found

Invest wise with Expert advice