SMS Lifesciences India Ltd (SMS Lifesciences) Corporate Action | India Infoline

SMS Lifesciences India Ltd Historical Data

Period From

Period To

* Spread

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. of Trades(₹)	Total Turnover(in Lac Share)	Deliverable Quantity(shares)	H-L(₹)	C-O(₹)
04-Sep-2023	523.1	524	513.05	517.65	327	1608450.55	2310	10.95	-5.45
05-Sep-2023	517.65	522	512.2	517.8	218	942291.5	1304	9.80	0.15
06-Sep-2023	524.9	549	516	516.7	558	2578725.2	2545	33.00	-8.20
07-Sep-2023	520	530	520	528.45	187	1036602.9	1537	10.00	8.45
08-Sep-2023	535	535	518	524.05	300	1580456.7	1934	17.00	-10.95
11-Sep-2023	529.95	530.6	515	516	272	1865042.95	1327	15.60	-13.95
12-Sep-2023	506.05	528.1	506.05	510.55	428	3090740.45	1805	22.05	4.50
13-Sep-2023	515	528.9	511	519.4	215	1350722.9	1131	17.90	4.40
14-Sep-2023	522.1	531	515.25	527.1	135	775449.75	1044	15.75	5.00
15-Sep-2023	533.7	533.95	520.05	523.45	126	387250.1	506	13.90	-10.25
18-Sep-2023	520.15	530	520.15	526.75	148	788742.55	1254	9.85	6.60
20-Sep-2023	529.75	530	514.55	521.2	105	633717.45	919	15.45	-8.55
21-Sep-2023	525	525.7	515.15	517.35	50	161591	169	10.55	-7.65
22-Sep-2023	518.75	520.4	499.25	511.8	131	865763.15	1132	21.15	-6.95
25-Sep-2023	523.75	524.4	514.85	519.1	118	801999.8	949	9.55	-4.65
26-Sep-2023	528	528	515	518	97	400194.85	523	13.00	-10.00
27-Sep-2023	521.95	521.95	507.05	515.95	97	294637.15	276	14.90	-6.00
28-Sep-2023	520.2	521	512.7	520.25	92	498905.1	732	8.30	0.05
29-Sep-2023	512.65	527.9	512.6	517	183	786150.1	751	15.30	4.35