SMS Pharmaceuticals - SMSPHARMA Share Price History

SMS Pharmaceuticals

CMP as on 01-Jul-22 16:00

80.70

-0.75 -0.92%

Open

₹ 79.40

Turnover (lac)

₹ 8

Prev. Close

₹ 81.45

Day's Vol (shares)

₹ 9,550

Day's Range (₹)

₹ 79.10

₹ 81.70

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 ()
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