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

SMS Lifesciences India - SMSLIFE Share Price History

SMS Lifesciences India

CMP as on 17-May-22 15:29

616.85

Open

₹ 611.95

Turnover (lac)

₹ 6

Prev. Close

₹ 603.00

Day's Vol (shares)

₹ 1,053

Day's Range (₹)

₹ 607.25
₹ 625.00

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 ()
17-May-2022 612 625 607 622 216 0.65 620 17.80 10
16-May-2022 564 615 563 603 360 1.82 1,070 52.30 39.10
13-May-2022 572 614 557 564 526 2.76 2,544 56.60 -8.10
12-May-2022 603 603 556 577 426 3 3,744 46.80 -26
11-May-2022 632 632 585 599 275 1.06 1,002 46.50 -33
10-May-2022 639 639 620 622 186 0.69 856 18.90 -16
09-May-2022 650 650 635 640 150 1.08 1,436 15 -10
06-May-2022 620 654 620 653 207 1.14 988 34 33
05-May-2022 667 675 641 648 335 2.58 2,664 34.40 -20
04-May-2022 673 688 650 665 495 3.57 3,633 37.70 -8.10
02-May-2022 681 681 668 673 214 2.24 2,527 12.50 -7.90
29-Apr-2022 681 696 678 681 436 3.20 3,212 18.40 -0.30
28-Apr-2022 695 695 680 686 381 2.36 2,427 15 -9.30
27-Apr-2022 677 695 677 689 444 3.33 3,486 18.50 12.90
26-Apr-2022 717 717 682 688 836 8.25 5,487 34.60 -29
25-Apr-2022 685 704 684 687 640 10 10,252 19.80 1.85
22-Apr-2022 700 715 691 694 624 3.91 3,596 23.80 -6
21-Apr-2022 716 728 696 700 842 10.40 11,970 31.80 -16
20-Apr-2022 725 745 692 703 1,550 11.70 7,278 53.30 -22
19-Apr-2022 755 776 721 731 1,432 9.98 5,290 54.40 -24
18-Apr-2022 785 819 744 749 1,425 14.10 10,731 74.80 -36

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