SMS Lifesciences

SMS Lifesciences India Ltd Historical Data

NSEBSE

₹1,196

(2.04%)

Jul 3, 2025|01:59:58 PM

Invest wise with Expert advice

From Date

03/06/2025

To Date

03/07/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
03-Jun-2025	1,287.2	1,319.7	1,287.2	1,315	166	19,77,910.6	1,080
04-Jun-2025	1,314.7	1,352.9	1,294.1	1,309.8	310	25,56,995.9	1,203
05-Jun-2025	1,324.4	1,330	1,263.1	1,286.8	308	28,00,292.1	1,492
06-Jun-2025	1,286.8	1,313.1	1,260	1,280.6	315	18,58,396.9	902
09-Jun-2025	1,280.6	1,290.7	1,207.4	1,260.8	496	34,54,116.2	1,626
10-Jun-2025	1,257.7	1,275	1,195	1,212.4	1,166	70,99,419.5	3,550
11-Jun-2025	1,227.9	1,236.8	1,201.2	1,213.4	339	16,13,858.9	752
12-Jun-2025	1,212	1,242	1,166.9	1,183.5	396	33,93,835.3	1,921
13-Jun-2025	1,175.4	1,199	1,130	1,159.6	351	11,95,072.5	465
16-Jun-2025	1,150	1,194.8	1,150	1,177.8	259	23,82,813.8	702
17-Jun-2025	1,185.6	1,187	1,113.3	1,148.9	342	9,10,254.1	335
18-Jun-2025	1,112.5	1,161.2	1,111.1	1,127.9	243	7,14,607.6	331
19-Jun-2025	1,164	1,164	1,082.9	1,107.2	306	8,94,963.6	395
20-Jun-2025	1,120.3	1,138.8	1,110.7	1,135.8	119	5,49,187.7	439
23-Jun-2025	1,143.6	1,207.4	1,143.3	1,183.6	249	8,53,817.8	421
24-Jun-2025	1,186.9	1,229.9	1,166.2	1,210.1	281	10,64,332.1	556
25-Jun-2025	1,210.1	1,210.1	1,185.4	1,202.7	220	13,16,615.7	823
26-Jun-2025	1,211.8	1,211.8	1,160.5	1,177.8	114	3,50,163.9	180
27-Jun-2025	1,206.7	1,229.9	1,151	1,172.2	147	5,18,724.8	286
30-Jun-2025	1,178	1,229.5	1,174.6	1,215.8	307	16,28,523.4	669
01-Jul-2025	1,197.3	1,216.9	1,174.2	1,209	130	7,55,221.7	552
02-Jul-2025	1,159.9	1,198.6	1,154.2	1,172.1	205	6,94,637.4	239

SMS Lifesciences: Related NEWS

No Record Found

Invest wise with Expert advice