SMSPHARMA Historical Data

SMS Pharmaceuticals Ltd Share Price

SMSPHARMA

CMP as on 21-Jun-24 12:00
₹ 237

icon -4.09 | -1.70%

Open
₹ 244
Turnover(lac)
₹ 1,811
Prev. Close
₹ 240.96
Day's Vol (shares)
₹ 764,568
Day's Vol (shares)
₹ 233.80         ₹ 249.40

Invest wise with Expert advice

mobile icon
  • Open Demat with exclusive Advice & Services
  • Get a dedicated Relationship Manager to help you grow your wealth
  • Exclusive advisory on 20+ trading & wealth based investment options
  • One tap Investments, Automated trading & much more
  • Minimum 1 lakh margin required

SMS Pharmaceuticals Ltd Historical Data

Period From

Period To

* Spread
iconDateiconOpen(₹)iconHigh(₹)iconLow(₹)iconClose(₹)iconNo. of Trades(₹)iconTotal Turnover(in Lac Share)iconDeliverable Quantity(shares)H-L(₹)C-O(₹)
23-May-2024204.95209.9200.6201.25520330111565.9842329.30-3.70
24-May-2024203.2206.95201.15205.3811529342485.5637705.802.10
27-May-2024205.3209.7205.3206.9398930023542.55791504.401.60
28-May-2024208.8219.4207.35209.8515223114830611.1522956012.051.05
29-May-2024211.8221.9208211.723452305941697.2546327713.90-0.10
30-May-2024214.85215.9195.3198.8515940138726071.1534145620.60-16.00
31-May-2024202.8205196.65198.1667440119797.251095098.35-4.70
03-Jun-2024205205.1189193.85869569813624.120783816.10-11.15
04-Jun-2024193.85193.85175.25183729649815797.615695018.60-10.85
05-Jun-2024187.25193.25178189.65674930690131.58485015.252.40
06-Jun-2024192.05199.5188.3196.95391128266967.27883611.204.90
07-Jun-2024201203.75199.05200.3430433807388.61067204.70-0.70
10-Jun-2024202.7207.99201.41202.99449342219517.991180466.580.29
11-Jun-2024204.98207.54203.37205.91322424224092.09654174.170.93
12-Jun-2024207.75213.52206.08208.91607246838955.81083607.441.16
13-Jun-2024210.98213.65208.01209.04760553669370.381382105.64-1.94
14-Jun-2024211.4211.5206.25208.06495236134873.13865625.25-3.34
18-Jun-2024209.99210.98206.5208.62570435190634.89883464.48-1.37
19-Jun-2024209220.67206.56215.2117261171793955.2130090514.116.21
20-Jun-2024217.35245.12216.46240.9646483547051297.3471761828.6623.61
21-Jun-2024243.9249.4233.8236.8720161183326215.3532462615.60-7.03