SMS Pharmaceuticals - SMSPHARMA Share Price History

SMS Pharmaceuticals

CMP as on 27-May-22 15:44

84.60

1.30 1.56%

Open

₹ 83.20

Turnover (lac)

₹ 18

Prev. Close

₹ 83.30

Day's Vol (shares)

₹ 21,202

Day's Range (₹)

₹ 82.45

₹ 85.00

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 ()
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