Home > Share Market > Stocks > SMS Lifesciences India > SMSLIFE Share Price History

SMS Lifesciences India - SMSLIFE Share Price History

SMS Lifesciences India

CMP as on 01-Jul-22 16:00

715.25

Open

₹ 727.95

Turnover (lac)

₹ 2

Prev. Close

₹ 721.35

Day's Vol (shares)

₹ 286

Day's Range (₹)

₹ 715.00
₹ 727.95

SMS Lifesciences India Historical Data

Go
Date Open
()
High
()
Low
()
Close
()
No. of Trades
()
Total Turnover
(in Lac Share)
Deliverable Quantity
(shares)
* Spread
H-L
()
C-O ()
01-Jul-2022 728 728 715 715 40 0.20 209 13 -13
30-Jun-2022 756 756 717 721 285 1.38 995 39.10 -35
29-Jun-2022 712 775 712 752 777 7.81 5,371 62.80 39.90
28-Jun-2022 709 715 702 715 114 0.65 671 12.90 5.80
27-Jun-2022 700 722 700 711 416 2.33 1,807 22.40 11.40
24-Jun-2022 665 735 663 705 925 10.20 3,516 72.30 40.70
23-Jun-2022 670 685 650 651 379 2.69 2,381 35.50 -20
22-Jun-2022 684 689 665 680 117 1.44 1,637 23.80 -4.50
21-Jun-2022 700 700 687 690 115 3.94 5,383 13.20 -9.50
20-Jun-2022 700 712 674 685 587 25.50 32,962 38.20 -15
17-Jun-2022 680 695 663 689 148 3.54 4,912 32 9.10
16-Jun-2022 700 703 672 680 218 1.22 1,260 31 -20
15-Jun-2022 697 700 690 698 157 1.74 2,367 10 1.15
14-Jun-2022 686 701 686 696 125 1.33 1,733 14.70 9.80
13-Jun-2022 680 700 674 695 269 3.75 5,131 25.70 15.30
10-Jun-2022 688 704 686 701 92 0.39 424 18 12.90
09-Jun-2022 687 705 686 702 122 0.65 756 19 15.20
08-Jun-2022 710 710 699 699 107 0.42 439 11 -11
07-Jun-2022 709 709 689 700 210 1.44 1,552 19.90 -9.30
06-Jun-2022 691 705 691 701 128 0.58 720 14 10
03-Jun-2022 725 730 697 698 235 2 2,258 33 -27
02-Jun-2022 692 709 688 700 209 0.63 467 20.50 8.20

OPEN A DEMAT ACCOUNT & Get
FREE Benefits Worth 5,000

Open Demat Account

  • 0

    Per Order for ETF & Mutual Funds Brokerage

  • 20

    Per Order for Delivery, Intraday, F&O, Currency & Commodity