Smruthi Organic

Smruthi Organics Ltd Historical Data

NSEBSE

₹127.7

(2.45%)

Jul 18, 2025|12:00:00 AM

Invest wise with Expert advice

From Date

20/06/2025

To Date

20/07/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
20-Jun-2025	123.7	123.7	117.2	119.35	38	2,42,053	1,296
23-Jun-2025	119.9	121.5	117.3	118.35	43	2,11,245	1,588
24-Jun-2025	120	122	118.35	120.65	31	1,23,186	888
25-Jun-2025	123.35	123.35	118.05	119.5	58	5,51,533	3,868
26-Jun-2025	118.55	121.45	118.4	119.9	20	1,08,466	858
27-Jun-2025	120	121.95	117	118.7	65	6,28,709	4,305
30-Jun-2025	121.95	121.95	119.05	120.5	52	5,56,365	3,295
01-Jul-2025	121.8	121.8	118.25	121.05	53	5,84,908	3,994
02-Jul-2025	120.85	124	119.6	123.25	39	4,09,535	2,349
03-Jul-2025	121.8	129.8	121.8	126.7	123	10,64,007	6,867
04-Jul-2025	129	132	127.1	130.4	103	6,41,959	3,784
07-Jul-2025	131.9	132	124.3	127.75	53	4,30,462	1,810
08-Jul-2025	129.45	129.45	125	126.85	39	4,52,881	2,610
09-Jul-2025	126	128.65	123.9	124.8	57	6,24,893	4,327
10-Jul-2025	126.75	127	120	124.75	48	2,84,047	1,519
11-Jul-2025	124.5	124.5	120.25	121.6	36	3,73,464	2,467
14-Jul-2025	122	123	117	121.8	77	7,47,852	3,909
15-Jul-2025	122	131.95	122	124.6	58	3,38,566	2,190
16-Jul-2025	124.95	126.95	124.95	126.3	43	4,83,784	2,326
17-Jul-2025	126.95	126.95	124.15	124.65	29	1,84,424	1,367
18-Jul-2025	124.65	129.05	124.15	127.7	42	5,41,551	4,064

Smruthi Organic: Related NEWS

No Record Found

Invest wise with Expert advice