SMS Lifesciences

SMS Lifesciences India Ltd Historical Data

NSEBSE

₹1,111.4

(-0.53%)

Sep 5, 2025|12:00:00 AM

Invest wise with Expert advice

From Date

06/08/2025

To Date

06/09/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
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
18-Aug-2025	1,081.8	1,099.9	1,074.4	1,078.8	131	6,35,708.6	431
19-Aug-2025	1,086.9	1,099.9	1,070	1,097	239	20,95,980.5	1,615
20-Aug-2025	1,111.1	1,250	1,102	1,127.1	1,593	92,57,276	1,768
21-Aug-2025	1,165.3	1,176.9	1,129.9	1,137.4	259	8,91,810.3	389
22-Aug-2025	1,165.7	1,166.3	1,130.1	1,150.3	187	8,62,012.4	496
25-Aug-2025	1,135	1,158.8	1,110	1,113	133	3,88,823.7	178
26-Aug-2025	1,110	1,110	1,094.9	1,096.4	253	13,15,328.3	818
28-Aug-2025	1,108	1,108	1,085	1,095.2	233	17,75,448.2	1,362
29-Aug-2025	1,076.1	1,187.9	1,076.1	1,131.3	597	20,56,676.3	742
01-Sep-2025	1,169	1,169	1,127.7	1,148.7	176	10,67,729.3	720
02-Sep-2025	1,137.8	1,160.4	1,115	1,137.3	163	9,29,755.5	447
03-Sep-2025	1,154.6	1,154.6	1,106.1	1,114.9	232	8,04,766.7	415
04-Sep-2025	1,127.7	1,130.9	1,116.1	1,117.3	116	3,30,495.4	163
05-Sep-2025	1,102.8	1,128.3	1,100	1,111.4	167	3,84,006.1	225

SMS Lifesciences: Related NEWS

No Record Found

Invest wise with Expert advice