SMSLIFE Historical Share Price Data

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(₹)
20-Mar-2024	645.8	665	644.95	660.4	806	8204428.75	6597	20.05	14.60
21-Mar-2024	666	700.3	657	665.55	1051	11516031.45	9043	43.30	-0.45
22-Mar-2024	662.8	678.1	612.15	620.8	790	12891405	10912	65.95	-42.00
26-Mar-2024	621.5	638	612.25	627.6	363	3149232.05	3507	25.75	6.10
27-Mar-2024	627.45	660.35	625	643.35	431	3602299.85	3775	35.35	15.90
28-Mar-2024	632	689	632	676.15	599	4690285.25	5215	57.00	44.15
01-Apr-2024	690	690	652.55	665	517	1844056.7	1526	37.45	-25.00
02-Apr-2024	673	678.9	660.05	667.2	209	942825.75	984	18.85	-5.80
03-Apr-2024	668.3	678.85	662.5	664.05	213	4335021	4847	16.35	-4.25
04-Apr-2024	663.8	698	647.15	669.65	527	6439964.7	6214	50.85	5.85
05-Apr-2024	675	698.5	636.6	651.9	669	5505589.25	4303	61.90	-23.10
08-Apr-2024	671.85	672	652.6	666.75	213	1486170.4	1357	19.40	-5.10
09-Apr-2024	671.7	676.55	663.25	669.95	119	614333.25	551	13.30	-1.75
10-Apr-2024	669.85	670	652	655.3	159	537545.4	494	18.00	-14.55
12-Apr-2024	659.65	674.5	646.2	664.95	513	3186747.5	2777	28.30	5.30
15-Apr-2024	640.25	698	640	685.9	1111	10206347.9	14989	58.00	45.65
16-Apr-2024	685.7	753.95	679	732.1	2071	24591336	14504	74.95	46.40
18-Apr-2024	734.05	789.9	722.65	735.8	1847	20602726.35	10155	67.25	1.75
19-Apr-2024	737.7	748.8	714.1	725	355	2459722.9	1960	34.70	-12.70

ATTENTION INVESTORS

Prevent Unauthorized Transactions in your demat / trading account Update your Mobile Number/ email Id with your stock broker / Depository Participant. Receive information of your transactions directly from Exchanges on your mobile / email at the end of day and alerts on your registered mobile for all debits and other important transactions in your demat account directly from NSDL/ CDSL on the same day." - Issued in the interest of investors.
KYC is one time exercise while dealing in securities markets - once KYC is done through a SEBI registered intermediary (broker, DP, Mutual Fund etc.), you need not undergo the same process again when you approach another intermediary.
No need to issue cheques by investors while subscribing to IPO. Just write the bank account number and sign in the application form to authorise your bank to make payment in case of allotment. No worries for refund as the money remains in investor's account."

www.indiainfoline.com is part of the IIFL Group, a leading financial services player and a diversified NBFC. The site provides comprehensive and real time information on Indian corporates, sectors, financial markets and economy. On the site we feature industry and political leaders, entrepreneurs, and trend setters. The research, personal finance and market tutorial sections are widely followed by students, academia, corporates and investors among others.

Risk Disclosure on Derivatives

9 out of 10 individual traders in equity Futures and Options Segment, incurred net losses.
On an average, loss makers registered net trading loss close to Rs. 50,000.
Over and above the net trading losses incurred, loss makers expended an additional 28% of net trading losses as transaction costs.
Those making net trading profits, incurred between 15% to 50% of such profits as transaction cost.

Copyright © IIFL Securities Ltd. All rights Reserved.

Stock Broker SEBI Regn. No: INZ000164132, PMS SEBI Regn. No: INP000002213, IA SEBI Regn. No: INA000000623, SEBI RA Regn. No: INH000000248

We are ISO 27001:2013 Certified.

This certificate demonstrates that IIFL as an organization has defined and put in place best-practice information security processes.

ATTENTION INVESTORS

Prevent Unauthorized Transactions in your demat / trading account Update your Mobile Number/ email Id with your stock broker / Depository Participant. Receive information of your transactions directly from Exchanges on your mobile / email at the end of day and alerts on your registered mobile for all debits and other important transactions in your demat account directly from NSDL/ CDSL on the same day." - Issued in the interest of investors.
KYC is one time exercise while dealing in securities markets - once KYC is done through a SEBI registered intermediary (broker, DP, Mutual Fund etc.), you need not undergo the same process again when you approach another intermediary.
No need to issue cheques by investors while subscribing to IPO. Just write the bank account number and sign in the application form to authorise your bank to make payment in case of allotment. No worries for refund as the money remains in investor's account."

www.indiainfoline.com is part of the IIFL Group, a leading financial services player and a diversified NBFC. The site provides comprehensive and real time information on Indian corporates, sectors, financial markets and economy. On the site we feature industry and political leaders, entrepreneurs, and trend setters. The research, personal finance and market tutorial sections are widely followed by students, academia, corporates and investors among others.

Risk Disclosure on Derivatives

9 out of 10 individual traders in equity Futures and Options Segment, incurred net losses.
On an average, loss makers registered net trading loss close to Rs. 50,000.
Over and above the net trading losses incurred, loss makers expended an additional 28% of net trading losses as transaction costs.
Those making net trading profits, incurred between 15% to 50% of such profits as transaction cost.

Copyright © IIFL Securities Ltd. All rights Reserved.

Stock Broker SEBI Regn. No: INZ000164132, PMS SEBI Regn. No: INP000002213, IA SEBI Regn. No: INA000000623, SEBI RA Regn. No: INH000000248

We are ISO 27001:2013 Certified.

This certificate demonstrates that IIFL as an organization has defined and put in place best-practice information security processes.