SMSLIFE Historical Share Price Data

SMS Lifesciences India Ltd Share Price

SMSLIFE

CMP as on 01-Dec-23 12:00
₹ 518

icon 0.65 | 0.13%

Open
₹ 527
Turnover(lac)
₹ 4
Prev. Close
₹ 516.90
Day's Vol (shares)
₹ 750
Day's Vol (shares)
₹ 508.05         ₹ 526.95

Invest wise with Expert advice

mobile icon
  • Open Demat with exclusive Advice & Services
  • Get a dedicated Relationship Manager to help you grow your wealth
  • Exclusive advisory on 20+ trading & wealth based investment options
  • One tap Investments, Automated trading & much more
  • Minimum 1 lakh margin required
SMS Lifesciences India Ltd Historical Data

Period From

Period To

* Spread
iconDateiconOpen(₹)iconHigh(₹)iconLow(₹)iconClose(₹)iconNo. of Trades(₹)iconTotal Turnover(in Lac Share)iconDeliverable Quantity(shares)H-L(₹)C-O(₹)
02-Nov-2023505505494494.7543254181.1544411.00-10.25
03-Nov-2023504.5510489.8502.91451165211.35159020.20-1.60
06-Nov-2023512.8512.8497502.2129598736.492215.80-10.60
07-Nov-2023508.85509.05499502.1561375270.7565510.05-6.70
08-Nov-2023512.15512.15496.05509.778309466.6550216.10-2.45
09-Nov-2023513.75517.45505.2514.168202123.123912.250.35
10-Nov-2023510.1525508.75521.05721140288.45209916.2510.95
12-Nov-2023525535519524.851031353649.2194416.00-0.15
13-Nov-2023525526.95498.15509.85114280637.219028.80-15.15
15-Nov-2023519.2525500.55520.186397627.6540424.450.90
16-Nov-2023519.95524.95510.1515.8559336098.238114.85-4.10
17-Nov-2023525.9525.9512513.390361551.343513.90-12.60
20-Nov-2023523.5525.3514.5524.651012054251.8354510.801.15
21-Nov-2023538538502.55512.351951106586.05123935.45-25.65
22-Nov-2023522.55535515522.35236771991.7596920.00-0.20
23-Nov-2023525525504.9510.251611298392.65143620.10-14.75
24-Nov-2023520.2523.95506517.91592208841.1380917.95-2.30
28-Nov-2023519.95525511519.41811910590.05345414.00-0.55
29-Nov-2023529.65529.65518.8523.391277117.7532410.85-6.35
30-Nov-2023523.9524.5515516.972182316.152789.50-7.00
01-Dec-2023526.8526.95508.05517.5587388182.7551818.90-9.25