Home > Share Market > Stocks > SMS Pharmaceuticals > SMSPHARMA Share Price History

SMS Pharmaceuticals - SMSPHARMA Share Price History

SMS Pharmaceuticals

CMP as on 27-May-22 15:44

84.60

Open

₹ 83.20

Turnover (lac)

₹ 18

Prev. Close

₹ 83.30

Day's Vol (shares)

₹ 21,202

Day's Range (₹)

₹ 82.45
₹ 85.00

SMS Pharmaceuticals Historical Data

Go
Date Open
()
High
()
Low
()
Close
()
No. of Trades
()
Total Turnover
(in Lac Share)
Deliverable Quantity
(shares)
* Spread
H-L
()
C-O ()
26-May-2022 82.70 85.50 81.10 83.30 444 1.36 11,632 4.35 0.65
25-May-2022 87 87 83.30 84.30 378 1.16 10,400 3.70 -2.80
24-May-2022 86 87.90 83.60 87 596 1.86 12,557 4.35 1
23-May-2022 88 88 85 85.50 492 2.14 14,713 3 -2.60
20-May-2022 86.80 87.80 84.90 87.30 545 2.10 19,140 2.95 0.45
19-May-2022 86.50 87 83.50 84.40 637 2.71 18,968 3.50 -2.20
18-May-2022 89 90 87 88.60 759 3.91 27,984 3 -0.50
17-May-2022 85 90 84.50 88.40 768 3.40 27,457 5.50 3.40
16-May-2022 84.90 85.30 83 84.90 643 1.73 13,630 2.25 -0.10
13-May-2022 82.20 87.40 81.70 82.40 1,353 7.47 56,065 5.65 0.20
12-May-2022 88.60 88.60 81.20 82.20 1,715 8.49 61,217 7.40 -6.40
11-May-2022 90 92.30 87 87.80 1,029 3.90 28,519 5.25 -2.20
10-May-2022 94.50 94.50 90.90 91.90 817 3.46 27,830 3.60 -2.60
09-May-2022 96.40 96.40 92.70 93.50 527 1.96 12,884 3.70 -2.90
06-May-2022 97 97 94.30 95.70 792 3.07 20,878 2.70 -1.30
05-May-2022 99.40 99.40 97.10 97.60 489 1.56 11,512 2.30 -1.80
04-May-2022 98 99.70 96.40 97.60 821 3.45 26,340 3.30 -0.50
02-May-2022 99.20 99.60 96.40 98.50 1,538 5.71 36,878 3.20 -0.70
29-Apr-2022 99.80 102 98.60 99.20 1,032 5.34 28,861 3.80 -0.60
28-Apr-2022 104 104 98.10 100 953 3.96 24,223 5.80 -4
27-Apr-2022 101 102 98.20 102 1,081 6.18 42,006 4.20 1.40

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