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(₹)
02-Nov-2023	505	505	494	494.75	43	254181.15	444	11.00	-10.25
03-Nov-2023	504.5	510	489.8	502.9	145	1165211.35	1590	20.20	-1.60
06-Nov-2023	512.8	512.8	497	502.2	129	598736.4	922	15.80	-10.60
07-Nov-2023	508.85	509.05	499	502.15	61	375270.75	655	10.05	-6.70
08-Nov-2023	512.15	512.15	496.05	509.7	78	309466.65	502	16.10	-2.45
09-Nov-2023	513.75	517.45	505.2	514.1	68	202123.1	239	12.25	0.35
10-Nov-2023	510.1	525	508.75	521.05	72	1140288.45	2099	16.25	10.95
12-Nov-2023	525	535	519	524.85	103	1353649.2	1944	16.00	-0.15
13-Nov-2023	525	526.95	498.15	509.85	114	280637.2	190	28.80	-15.15
15-Nov-2023	519.2	525	500.55	520.1	86	397627.65	404	24.45	0.90
16-Nov-2023	519.95	524.95	510.1	515.85	59	336098.2	381	14.85	-4.10
17-Nov-2023	525.9	525.9	512	513.3	90	361551.3	435	13.90	-12.60
20-Nov-2023	523.5	525.3	514.5	524.65	101	2054251.8	3545	10.80	1.15
21-Nov-2023	538	538	502.55	512.35	195	1106586.05	1239	35.45	-25.65
22-Nov-2023	522.55	535	515	522.35	236	771991.75	969	20.00	-0.20
23-Nov-2023	525	525	504.9	510.25	161	1298392.65	1436	20.10	-14.75
24-Nov-2023	520.2	523.95	506	517.9	159	2208841.1	3809	17.95	-2.30
28-Nov-2023	519.95	525	511	519.4	181	1910590.05	3454	14.00	-0.55
29-Nov-2023	529.65	529.65	518.8	523.3	91	277117.75	324	10.85	-6.35
30-Nov-2023	523.9	524.5	515	516.9	72	182316.15	278	9.50	-7.00
01-Dec-2023	526.8	526.95	508.05	517.55	87	388182.75	518	18.90	-9.25

SMS Lifesciences India Ltd Share Price