SMSPHARMA Historical Share Price Data

SMS Pharmaceuticals Ltd Historical Data

Period From

Period To

* Spread

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. of Trades(₹)	Total Turnover(in Lac Share)	Deliverable Quantity(shares)	H-L(₹)	C-O(₹)
06-Nov-2023	121.1	121.8	119.25	120	763	6142083.75	31757	2.55	-1.10
07-Nov-2023	121.15	123.75	119.1	121.05	1128	12841258.7	69949	4.65	-0.10
08-Nov-2023	122.1	130.65	119.45	121.7	8457	122218040.55	330138	11.20	-0.40
09-Nov-2023	123.7	123.7	118.55	119.1	2038	17037320.75	87454	5.15	-4.60
10-Nov-2023	118.6	121	117	118.25	1869	9885615.7	38471	4.00	-0.35
12-Nov-2023	119.65	122	119.05	120.5	661	2355638.35	12021	2.95	0.85
13-Nov-2023	119.95	120	118.65	119.45	1183	6543620.3	32139	1.35	-0.50
15-Nov-2023	120	121	118.3	118.85	885	4988482.75	25214	2.70	-1.15
16-Nov-2023	119	120	118.1	118.8	1009	7286727.15	37951	1.90	-0.20
17-Nov-2023	119.25	119.7	117.5	118.2	1630	11467310.95	66695	2.20	-1.05
20-Nov-2023	118	121.9	116.7	119.65	1575	12791855.55	53867	5.20	1.65
21-Nov-2023	120.75	120.75	115.5	116.3	1606	15166059.95	91656	5.25	-4.45
22-Nov-2023	117.45	119.3	116.4	118.2	1666	10973891.8	45332	2.90	0.75
23-Nov-2023	119.35	120	118.25	119.6	1024	8924623.45	54227	1.75	0.25
24-Nov-2023	119.75	127.5	119.6	122.55	5494	59414257.3	234145	7.90	2.80
28-Nov-2023	122.55	123.45	120.5	121.1	1652	12097983.8	64960	2.95	-1.45
29-Nov-2023	121.15	122.05	118.5	119	1360	9485697.35	60012	3.55	-2.15
30-Nov-2023	119.05	119.85	117.2	118.4	1435	7931008.4	36428	2.65	-0.65
01-Dec-2023	118.85	120	118.1	118.55	962	5572694.05	31266	1.90	-0.30
04-Dec-2023	120	121.9	119	119.75	1311	12480678.4	62272	2.90	-0.25
05-Dec-2023	120.4	120.8	118.3	118.65	1220	6975978.25	41874	2.50	-1.75

SMS Pharmaceuticals Ltd Share Price