SMS Lifesciences

SMS Lifesciences India Ltd Historical Data

NSEBSE

₹1,150.7

(-2.56%)

Nov 6, 2025|12:00:00 AM

Invest wise with Expert advice

From Date

07/10/2025

To Date

07/11/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
07-Oct-2025	1,166.6	1,166.6	1,132.3	1,141.8	183	8,59,149.5	576
08-Oct-2025	1,147.9	1,154.3	1,114.7	1,129.9	227	7,87,216.9	365
09-Oct-2025	1,106.3	1,164.5	1,105.4	1,140.6	123	6,97,442.1	249
10-Oct-2025	1,154.5	1,154.5	1,110	1,118.9	113	5,77,462.2	437
13-Oct-2025	1,110	1,149.9	1,110	1,125.4	141	5,07,629.9	306
14-Oct-2025	1,143	1,150	1,125	1,147.4	81	3,88,681.2	227
15-Oct-2025	1,125.3	1,156.7	1,112.6	1,132.5	41	2,03,161.7	155
16-Oct-2025	1,135	1,150	1,115	1,134	58	2,85,109.8	185
17-Oct-2025	1,132.3	1,148.8	1,100.6	1,127	141	9,55,619.1	595
20-Oct-2025	1,125.8	1,146.4	1,108	1,122.8	80	4,67,676.6	349
21-Oct-2025	1,115.6	1,138.3	1,115.6	1,123.3	26	63,998.2	32
23-Oct-2025	1,145	1,146	1,115	1,140.6	79	5,61,008	334
24-Oct-2025	1,148.5	1,148.5	1,113	1,122.4	97	5,54,107.8	329
27-Oct-2025	1,110.2	1,140.3	1,105	1,119.6	188	19,06,795.7	809
28-Oct-2025	1,124.6	1,158.5	1,112	1,137.5	105	8,88,682.9	668
29-Oct-2025	1,137.5	1,160.1	1,137.5	1,145.5	77	25,10,215	1,927
30-Oct-2025	1,140.7	1,170	1,125	1,163.8	118	8,05,448.2	467
31-Oct-2025	1,163.7	1,210	1,163.7	1,181.8	172	27,94,913.3	2,169
03-Nov-2025	1,182	1,229	1,162	1,197.2	176	11,03,062.2	631
04-Nov-2025	1,170	1,200	1,161	1,180.9	50	4,56,964.3	248
06-Nov-2025	1,220.9	1,220.9	1,141.2	1,150.7	71	5,85,847.3	390

SMS Lifesciences: Related NEWS

No Record Found

Invest wise with Expert advice