SMS Lifesciences

SMS Lifesciences India Ltd Historical Data

NSEBSE

₹1,267.4

(-0.60%)

Mar 25, 2026|07:09:08 PM

Invest wise with Expert advice

From Date

25/02/2026

To Date

25/03/2026

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
24-Feb-2026	1,331	1,331	1,266.8	1,266.8	65	6,05,530.4	293
25-Feb-2026	1,241.5	1,279	1,241.5	1,257.5	44	4,16,361.1	202
26-Feb-2026	1,255	1,320	1,255	1,312.5	38	4,45,227.9	298
27-Feb-2026	1,319	1,319	1,260	1,260.3	22	8,76,750.5	412
02-Mar-2026	1,260.3	1,296	1,245.5	1,253.3	14	1,15,393.7	67
04-Mar-2026	1,275	1,306.3	1,240.2	1,281.2	52	3,78,604.3	249
05-Mar-2026	1,294.9	1,311.6	1,282.5	1,299.3	70	24,29,284.3	1,684
06-Mar-2026	1,305.8	1,305.8	1,261.4	1,263	22	1,92,628.3	128
09-Mar-2026	1,250	1,300	1,250	1,278.4	76	6,91,920.3	356
10-Mar-2026	1,272.1	1,316.3	1,272.1	1,273.1	81	27,49,596.9	1,857
11-Mar-2026	1,335	1,336	1,270	1,287.9	70	13,05,333.3	829
12-Mar-2026	1,275	1,286.4	1,254.7	1,262	44	6,77,951.9	359
13-Mar-2026	1,262	1,294.3	1,250.1	1,254.2	28	7,58,330.6	536
16-Mar-2026	1,263	1,289.9	1,205	1,280.6	87	10,78,468.8	667
17-Mar-2026	1,332.4	1,332.4	1,230.7	1,240.4	36	7,53,049.2	540
18-Mar-2026	1,230.7	1,288.5	1,230.7	1,252.2	143	27,95,263.6	1,728
19-Mar-2026	1,259.9	1,270	1,241	1,265.2	21	4,84,232.5	260
20-Mar-2026	1,235.5	1,264	1,235.5	1,246	14	1,39,816.9	97
23-Mar-2026	1,226.4	1,294	1,203.3	1,224.7	67	10,23,698.1	658
24-Mar-2026	1,255	1,284	1,217.3	1,275	51	6,55,145.7	411

SMS Lifesciences: Related NEWS

No Record Found

Invest wise with Expert advice