SMS Lifesciences India - SMSLIFE Share Price History

SMS Lifesciences India

CMP as on 17-May-22 15:29

616.85

13.85 2.3%

Open

₹ 611.95

Turnover (lac)

₹ 6

Prev. Close

₹ 603.00

Day's Vol (shares)

₹ 1,053

Day's Range (₹)

₹ 607.25

₹ 625.00

Date	Open ()	High ()	Low ()	Close ()	No. of Trades ()	Total Turnover (in Lac Share)	Deliverable Quantity (shares)	* Spread
Date	Open ()	High ()	Low ()	Close ()	No. of Trades ()	Total Turnover (in Lac Share)	Deliverable Quantity (shares)	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