NSE: SMSPHARMA | Series: EQ
-
LTP
231.30
-11.60 (-4.78 %) -
Open
244.50
239.75 -
High
244.50
244.95 -
Low
230.00
234.20 -
Close
231.55
242.90 -
52W High
390.85
03 Oct, 2024 -
52W Low
230.00
20 Dec, 2024
Upper Circuit: 291.48
Lower Circuit: 194.32
1W
1M
3M
6M
1Y
| Date | Open | High | Low | LTP | Close | Change | % | 52W High | 52W Low | Volume | Value (₹) | No. of trades |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20 Dec, 2024 | 244.50 | 244.50 | 230.00 | 231.30 | 231.55 | -11.35 | -4.67 | 390.85 | 230.00 | 159,367 | 3.76 Crore | 3,782 |
| 19 Dec, 2024 | 239.75 | 244.95 | 234.20 | 243.40 | 242.90 | 5.05 | 2.12 | 390.85 | 233.35 | 135,379 | 3.26 Crore | 3,753 |
| 18 Dec, 2024 | 243.90 | 244.40 | 236.90 | 238.00 | 237.85 | -6.05 | -2.48 | 390.85 | 233.35 | 130,488 | 3.13 Crore | 3,178 |
| 17 Dec, 2024 | 247.80 | 249.40 | 242.25 | 242.25 | 243.90 | -3.30 | -1.33 | 390.85 | 233.35 | 96,174 | 2.36 Crore | 2,437 |
| 16 Dec, 2024 | 248.10 | 251.90 | 246.00 | 248.80 | 247.20 | -0.15 | -0.06 | 390.85 | 233.35 | 104,800 | 2.60 Crore | 2,952 |
| 13 Dec, 2024 | 252.60 | 252.60 | 244.20 | 249.70 | 247.35 | -3.65 | -1.45 | 390.85 | 233.35 | 112,916 | 2.79 Crore | 2,768 |
| 12 Dec, 2024 | 253.60 | 256.00 | 250.00 | 251.20 | 251.00 | -2.20 | -0.87 | 390.85 | 233.35 | 147,025 | 3.72 Crore | 2,903 |
| 11 Dec, 2024 | 260.20 | 261.00 | 252.05 | 252.90 | 253.20 | -6.35 | -2.45 | 390.85 | 233.35 | 199,311 | 5.08 Crore | 3,874 |
| 10 Dec, 2024 | 259.85 | 260.80 | 253.00 | 259.90 | 259.55 | 1.85 | 0.72 | 390.85 | 233.35 | 165,602 | 4.25 Crore | 3,230 |
| 09 Dec, 2024 | 258.00 | 263.90 | 256.85 | 257.90 | 257.70 | 0.75 | 0.29 | 390.85 | 233.35 | 136,335 | 3.53 Crore | 3,469 |
| 06 Dec, 2024 | 258.90 | 261.30 | 256.10 | 256.60 | 256.95 | -1.80 | -0.7 | 390.85 | 233.35 | 140,918 | 3.63 Crore | 5,562 |
| 05 Dec, 2024 | 263.60 | 264.00 | 257.60 | 258.90 | 258.75 | -3.70 | -1.41 | 390.85 | 233.35 | 196,450 | 5.11 Crore | 4,589 |
| 04 Dec, 2024 | 263.00 | 271.70 | 258.55 | 262.60 | 262.45 | 1.90 | 0.73 | 390.85 | 233.35 | 323,230 | 8.54 Crore | 5,380 |
| 03 Dec, 2024 | 260.50 | 266.40 | 256.35 | 261.95 | 260.55 | 0.05 | 0.02 | 390.85 | 233.35 | 178,030 | 4.67 Crore | 4,528 |
| 02 Dec, 2024 | 260.95 | 268.80 | 255.95 | 261.45 | 260.50 | -0.45 | -0.17 | 390.85 | 233.35 | 272,687 | 7.13 Crore | 5,715 |
| 29 Nov, 2024 | 258.70 | 263.20 | 255.55 | 262.00 | 260.95 | -0.05 | -0.02 | 390.85 | 233.35 | 105,227 | 2.73 Crore | 3,891 |
| 28 Nov, 2024 | 252.90 | 264.40 | 252.90 | 260.95 | 261.00 | 6.35 | 2.49 | 390.85 | 233.35 | 110,700 | 2.89 Crore | 3,730 |
| 27 Nov, 2024 | 266.35 | 268.50 | 253.00 | 256.40 | 254.65 | -10.05 | -3.8 | 390.85 | 233.35 | 205,807 | 5.30 Crore | 6,299 |
| 26 Nov, 2024 | 246.10 | 270.75 | 245.10 | 266.00 | 264.70 | 18.60 | 7.56 | 390.85 | 233.35 | 352,046 | 9.14 Crore | 7,399 |
| 25 Nov, 2024 | 243.05 | 248.80 | 242.50 | 245.00 | 246.10 | 4.95 | 2.05 | 390.85 | 233.35 | 113,073 | 2.78 Crore | 2,988 |