SMS Lifesciences

SMS Lifesciences India Ltd Historical Data

NSEBSE

₹1,292.8

(2.42%)

Nov 14, 2025|12:00:00 AM

Invest wise with Expert advice

From Date

16/10/2025

To Date

16/11/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
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
07-Nov-2025	1,151	1,184.9	1,144.9	1,171	64	5,11,753.2	276
10-Nov-2025	1,171.6	1,215	1,171.6	1,197.9	148	21,99,127.8	1,369
11-Nov-2025	1,219	1,250	1,193	1,237.5	343	70,89,554.5	4,760
12-Nov-2025	1,265	1,270	1,205.3	1,263.5	177	22,74,468.4	1,327
13-Nov-2025	1,263.5	1,275	1,235	1,262.3	99	9,93,118.3	667
14-Nov-2025	1,262.3	1,344.4	1,262.3	1,292.8	641	77,92,659	4,217

SMS Lifesciences: Related NEWS

No Record Found

Invest wise with Expert advice