SMS Lifesciences

SMS Lifesciences India Ltd Historical Data

NSEBSE

₹1,137.5

(1.60%)

Oct 28, 2025|12:00:00 AM

Invest wise with Expert advice

From Date

28/09/2025

To Date

28/10/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
29-Sep-2025	1,178.9	1,178.9	1,103.5	1,127.8	331	12,75,967.2	476
30-Sep-2025	1,146.2	1,150.5	1,119.2	1,127.7	190	7,37,493	428
01-Oct-2025	1,123.2	1,211.1	1,119.1	1,177.3	262	8,26,183.9	274
03-Oct-2025	1,177.3	1,210.9	1,154.2	1,173.1	152	6,41,382.5	389
06-Oct-2025	1,194.1	1,194.1	1,150	1,156.3	57	1,38,264.6	64
07-Oct-2025	1,166.6	1,166.6	1,132.3	1,141.8	183	8,59,149.5	576
08-Oct-2025	1,147.9	1,154.3	1,114.7	1,129.9	227	7,87,216.9	365
09-Oct-2025	1,106.3	1,164.5	1,105.4	1,140.6	123	6,97,442.1	249
10-Oct-2025	1,154.5	1,154.5	1,110	1,118.9	113	5,77,462.2	437
13-Oct-2025	1,110	1,149.9	1,110	1,125.4	141	5,07,629.9	306
14-Oct-2025	1,143	1,150	1,125	1,147.4	81	3,88,681.2	227
15-Oct-2025	1,125.3	1,156.7	1,112.6	1,132.5	41	2,03,161.7	155
16-Oct-2025	1,135	1,150	1,115	1,134	58	2,85,109.8	185
17-Oct-2025	1,132.3	1,148.8	1,100.6	1,127	141	9,55,619.1	595
20-Oct-2025	1,125.8	1,146.4	1,108	1,122.8	80	4,67,676.6	349
21-Oct-2025	1,115.6	1,138.3	1,115.6	1,123.3	26	63,998.2	32
23-Oct-2025	1,145	1,146	1,115	1,140.6	79	5,61,008	334
24-Oct-2025	1,148.5	1,148.5	1,113	1,122.4	97	5,54,107.8	329
27-Oct-2025	1,110.2	1,140.3	1,105	1,119.6	188	19,06,795.7	809
28-Oct-2025	1,124.6	1,158.5	1,112	1,137.5	105	8,88,682.9	668

SMS Lifesciences: Related NEWS

No Record Found

Invest wise with Expert advice