SMS Lifesciences

SMS Lifesciences India Ltd Historical Data

NSEBSE

₹1,201

(-3.52%)

Jul 21, 2025|11:54:39 AM

Invest wise with Expert advice

From Date

21/06/2025

To Date

21/07/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
23-Jun-2025	1,143.6	1,207.4	1,143.3	1,183.6	249	8,53,817.8	421
24-Jun-2025	1,186.9	1,229.9	1,166.2	1,210.1	281	10,64,332.1	556
25-Jun-2025	1,210.1	1,210.1	1,185.4	1,202.7	220	13,16,615.7	823
26-Jun-2025	1,211.8	1,211.8	1,160.5	1,177.8	114	3,50,163.9	180
27-Jun-2025	1,206.7	1,229.9	1,151	1,172.2	147	5,18,724.8	286
30-Jun-2025	1,178	1,229.5	1,174.6	1,215.8	307	16,28,523.4	669
01-Jul-2025	1,197.3	1,216.9	1,174.2	1,209	130	7,55,221.7	552
02-Jul-2025	1,159.9	1,198.6	1,154.2	1,172.1	205	6,94,637.4	239
03-Jul-2025	1,213.1	1,213.1	1,150	1,175.4	95	3,50,623.9	193
04-Jul-2025	1,222	1,222	1,180.2	1,209.7	129	4,76,939.7	273
07-Jul-2025	1,209.8	1,214	1,180.4	1,207.4	52	1,51,963.9	81
08-Jul-2025	1,141.6	1,214.9	1,141.6	1,206	119	10,58,145.5	782
09-Jul-2025	1,207.3	1,228	1,180	1,211.2	146	6,02,136	350
10-Jul-2025	1,209.4	1,209.4	1,161.6	1,182.9	55	2,89,947.4	196
11-Jul-2025	1,194.8	1,194.8	1,139.7	1,157.1	98	4,25,448.4	264
14-Jul-2025	1,150.1	1,193.8	1,145	1,149.1	168	5,34,934.3	278
15-Jul-2025	1,152	1,179.9	1,080	1,147.2	503	24,52,794	777
16-Jul-2025	1,236	1,376.6	1,164.3	1,299.8	6,126	14,44,00,942.9	21,016
17-Jul-2025	1,310	1,374.8	1,300	1,311.4	1,716	1,88,00,244.8	5,733
18-Jul-2025	1,321.9	1,321.9	1,230.3	1,244.8	1,003	78,10,685.7	2,791

SMS Lifesciences: Related NEWS

No Record Found

Invest wise with Expert advice