SMSLIFE Historical Share Price Data

SMS Lifesciences India Ltd Share Price

SMSLIFE

CMP as on 19-Mar-24 3:14
₹ 640

icon 28.00 | 4.58%

Open
₹ 610
Turnover(lac)
₹ 26
Prev. Close
₹ 612.00
Day's Vol (shares)
₹ 4,097
Day's Vol (shares)
₹ 609.85         ₹ 641.00

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(₹)
19-Feb-2024580.75585570576.3179984557.1121515.00-4.45
20-Feb-2024579.9581.95558.055684651461989.6156823.90-11.90
21-Feb-2024568577.45560.25563.7177453077.3550217.20-4.30
22-Feb-2024563571.95560561.8230393672.6529611.95-1.20
23-Feb-2024563.85599560587.9281722787.9557139.0024.05
26-Feb-20245996105906063441426122.4137520.007.00
27-Feb-2024608.05620607608.452071298640.7149613.000.40
28-Feb-2024613.6635571.7579.353392570510.75279663.30-34.25
29-Feb-2024590.7605582.05603.35214865121.169122.9512.65
01-Mar-2024610.65610.65593.2605.252511192321.5103117.45-5.40
02-Mar-2024629.95629.95586.35595.5583362579.1523543.60-34.40
04-Mar-2024613.7625610.05614.34032287783.55246714.950.60
05-Mar-2024624647.45585.1597.37295996002.85576162.35-26.70
06-Mar-2024600.95600.95575594.052661505186.95133525.95-6.90
07-Mar-2024581.95603.95581.95587.666196603.217422.005.65
11-Mar-2024587.55597.4572578.15174906313.6593425.40-9.40
12-Mar-2024575.6665575.6591.65179411251085.25593089.4016.05
13-Mar-2024602.7629.7589.2602.97735896567.1713340.500.20
14-Mar-2024602.9630595.1626.35594397190.5532734.9023.40
15-Mar-2024628630.15602616.8141791215.986028.15-11.20
18-Mar-2024623642.156106122101461843.15175532.15-11.00