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

SMS Pharmaceuticals - SMSPHARMA Share Price History

SMS Pharmaceuticals

CMP as on 01-Jul-22 16:00

80.70

Open

₹ 79.40

Turnover (lac)

₹ 8

Prev. Close

₹ 81.45

Day's Vol (shares)

₹ 9,550

Day's Range (₹)

₹ 79.10
₹ 81.70

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 ()
01-Jul-2022 79.40 81.70 79.10 80.70 388 0.77 4,857 2.60 1.30
30-Jun-2022 84.80 84.80 81.30 81.50 377 0.91 6,237 3.55 -3.30
29-Jun-2022 79.90 85.90 78.50 83.40 570 2.93 25,821 7.40 3.50
28-Jun-2022 79.50 80.90 78.70 80.20 277 1.20 11,685 2.15 0.75
27-Jun-2022 78 80.80 78 80.30 574 2.21 19,404 2.85 2.35
24-Jun-2022 75.30 79.80 73 77.30 1,047 7.01 34,300 6.80 1.95
23-Jun-2022 74.30 75 73 74.40 462 0.82 6,837 2 0.05
22-Jun-2022 75.70 76 72.60 74.30 314 0.68 5,444 3.40 -1.40
21-Jun-2022 74 75.30 72.30 74.30 379 1.25 9,175 3 0.35
20-Jun-2022 74.50 74.50 71 72.10 416 1.26 13,085 3.50 -2.50
17-Jun-2022 76 76 68.70 72.20 744 2.63 20,001 7.25 -3.80
16-Jun-2022 79.90 80.90 75.10 76.20 693 2.67 25,242 5.75 -3.70
15-Jun-2022 77.50 80 77.50 79 277 0.81 6,579 2.45 1.45
14-Jun-2022 79.50 80 78 78.30 543 2.83 29,636 2 -1.20
13-Jun-2022 80.10 81.80 78.20 79.30 472 1.66 16,328 3.65 -0.80
10-Jun-2022 80 83 79 82.20 548 3.69 30,195 3.95 2.15
09-Jun-2022 81.20 84.80 68.40 80.50 1,130 6 37,454 16.40 -0.70
08-Jun-2022 83 85 81.50 83.50 626 1.94 13,413 3.50 0.50
07-Jun-2022 82.60 83.70 81.40 82.20 355 1.29 9,547 2.25 -0.30
06-Jun-2022 82.50 82.50 80.60 81.80 501 1.31 7,619 1.95 -0.80
03-Jun-2022 81.50 88 79.70 82.20 1,255 8.16 53,845 8.30 0.70

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