SMSLIFE Historical Share Price Data

SMS Lifesciences India Ltd Share Price

SMSLIFE

NSE

CMP as on 29-Sep-23 3:45
₹ 517

icon -3.25 | -0.62%

Open
₹ 513
Turnover(lac)
₹ 8
Prev. Close
₹ 520.25
Day's Vol (shares)
₹ 1,504
Day's Vol (shares)
₹ 512.60         ₹ 527.90

BSE

CMP as on 29-Sep-23 3:29
₹ 522

icon 3.00 | 0.58%

Open
₹ 521
Turnover(lac)
₹ 1
Prev. Close
₹ 519.30
Day's Vol (shares)
₹ 76
Day's Vol (shares)
₹ 516.60         ₹ 528.55

FUTURE


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(₹)
04-Sep-2023523.1524513.05517.653271608450.55231010.95-5.45
05-Sep-2023517.65522512.2517.8218942291.513049.800.15
06-Sep-2023524.9549516516.75582578725.2254533.00-8.20
07-Sep-2023520530520528.451871036602.9153710.008.45
08-Sep-2023535535518524.053001580456.7193417.00-10.95
11-Sep-2023529.95530.65155162721865042.95132715.60-13.95
12-Sep-2023506.05528.1506.05510.554283090740.45180522.054.50
13-Sep-2023515528.9511519.42151350722.9113117.904.40
14-Sep-2023522.1531515.25527.1135775449.75104415.755.00
15-Sep-2023533.7533.95520.05523.45126387250.150613.90-10.25
18-Sep-2023520.15530520.15526.75148788742.5512549.856.60
20-Sep-2023529.75530514.55521.2105633717.4591915.45-8.55
21-Sep-2023525525.7515.15517.355016159116910.55-7.65
22-Sep-2023518.75520.4499.25511.8131865763.15113221.15-6.95
25-Sep-2023523.75524.4514.85519.1118801999.89499.55-4.65
26-Sep-202352852851551897400194.8552313.00-10.00
27-Sep-2023521.95521.95507.05515.9597294637.1527614.90-6.00
28-Sep-2023520.2521512.7520.2592498905.17328.300.05
29-Sep-2023512.65527.9512.6517183786150.175115.304.35