SMSPHARMA Historical Share Price Data

SMS Pharmaceuticals Ltd Historical Data

Period From

Period To

* Spread

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. of Trades(₹)	Total Turnover(in Lac Share)	Deliverable Quantity(shares)	H-L(₹)	C-O(₹)
26-Mar-2024	182.9	187.8	181.05	184.65	8862	45873456	99561	6.75	1.75
27-Mar-2024	184.75	186.7	177.1	179.25	7542	33006971.15	95348	9.60	-5.50
28-Mar-2024	181.25	182.95	178	178.25	4021	23482248.5	64016	4.95	-3.00
01-Apr-2024	179.95	187.7	177.9	186.05	12499	64139210.15	142834	9.80	6.10
02-Apr-2024	186.05	190	183.8	187.2	7522	41978425	105041	6.20	1.15
03-Apr-2024	189	193.35	185.25	186.55	14658	70307878.35	153977	8.10	-2.45
04-Apr-2024	188.3	206.6	186.35	197.4	17831	153022196.8	384599	20.25	9.10
05-Apr-2024	206.95	211.65	201	206.15	32066	244022218.15	385447	10.65	-0.80
08-Apr-2024	208.2	210.7	202.35	203.65	19988	78285193.25	155628	8.35	-4.55
09-Apr-2024	203	218	203	211.3	23446	165055224.8	283046	15.00	8.30
10-Apr-2024	213.1	213.8	206	207.4	8538	47275110.55	130210	7.80	-5.70
12-Apr-2024	207.4	209.65	203	204.4	24028	94310017.75	112026	6.65	-3.00
15-Apr-2024	197.4	209.95	190.9	202.6	24270	139886755.45	700441	19.05	5.20
16-Apr-2024	202.6	211.5	201.3	209.1	25099	114675387.7	173829	10.20	6.50
18-Apr-2024	210.7	214.7	205	206.5	14507	78793099.25	161682	9.70	-4.20
19-Apr-2024	202	207.25	201	206.25	23580	89160990.65	116898	6.25	4.25
22-Apr-2024	208.25	219.4	206.5	214.2	18595	138718396.3	321662	12.90	5.95
23-Apr-2024	214.95	216.7	209.95	211.35	6247	41042131.7	106242	6.75	-3.60
24-Apr-2024	211.95	218.8	207.6	209.15	6449	47762626	126016	11.20	-2.80

ATTENTION INVESTORS

Prevent Unauthorized Transactions in your demat / trading account Update your Mobile Number/ email Id with your stock broker / Depository Participant. Receive information of your transactions directly from Exchanges on your mobile / email at the end of day and alerts on your registered mobile for all debits and other important transactions in your demat account directly from NSDL/ CDSL on the same day." - Issued in the interest of investors.
KYC is one time exercise while dealing in securities markets - once KYC is done through a SEBI registered intermediary (broker, DP, Mutual Fund etc.), you need not undergo the same process again when you approach another intermediary.
No need to issue cheques by investors while subscribing to IPO. Just write the bank account number and sign in the application form to authorise your bank to make payment in case of allotment. No worries for refund as the money remains in investor's account."

www.indiainfoline.com is part of the IIFL Group, a leading financial services player and a diversified NBFC. The site provides comprehensive and real time information on Indian corporates, sectors, financial markets and economy. On the site we feature industry and political leaders, entrepreneurs, and trend setters. The research, personal finance and market tutorial sections are widely followed by students, academia, corporates and investors among others.

Risk Disclosure on Derivatives

9 out of 10 individual traders in equity Futures and Options Segment, incurred net losses.
On an average, loss makers registered net trading loss close to Rs. 50,000.
Over and above the net trading losses incurred, loss makers expended an additional 28% of net trading losses as transaction costs.
Those making net trading profits, incurred between 15% to 50% of such profits as transaction cost.

Copyright © IIFL Securities Ltd. All rights Reserved.

Stock Broker SEBI Regn. No: INZ000164132, PMS SEBI Regn. No: INP000002213, IA SEBI Regn. No: INA000000623, SEBI RA Regn. No: INH000000248

We are ISO 27001:2013 Certified.

This certificate demonstrates that IIFL as an organization has defined and put in place best-practice information security processes.

ATTENTION INVESTORS

Prevent Unauthorized Transactions in your demat / trading account Update your Mobile Number/ email Id with your stock broker / Depository Participant. Receive information of your transactions directly from Exchanges on your mobile / email at the end of day and alerts on your registered mobile for all debits and other important transactions in your demat account directly from NSDL/ CDSL on the same day." - Issued in the interest of investors.
KYC is one time exercise while dealing in securities markets - once KYC is done through a SEBI registered intermediary (broker, DP, Mutual Fund etc.), you need not undergo the same process again when you approach another intermediary.
No need to issue cheques by investors while subscribing to IPO. Just write the bank account number and sign in the application form to authorise your bank to make payment in case of allotment. No worries for refund as the money remains in investor's account."

www.indiainfoline.com is part of the IIFL Group, a leading financial services player and a diversified NBFC. The site provides comprehensive and real time information on Indian corporates, sectors, financial markets and economy. On the site we feature industry and political leaders, entrepreneurs, and trend setters. The research, personal finance and market tutorial sections are widely followed by students, academia, corporates and investors among others.

Risk Disclosure on Derivatives

9 out of 10 individual traders in equity Futures and Options Segment, incurred net losses.
On an average, loss makers registered net trading loss close to Rs. 50,000.
Over and above the net trading losses incurred, loss makers expended an additional 28% of net trading losses as transaction costs.
Those making net trading profits, incurred between 15% to 50% of such profits as transaction cost.

Copyright © IIFL Securities Ltd. All rights Reserved.

Stock Broker SEBI Regn. No: INZ000164132, PMS SEBI Regn. No: INP000002213, IA SEBI Regn. No: INA000000623, SEBI RA Regn. No: INH000000248

We are ISO 27001:2013 Certified.

This certificate demonstrates that IIFL as an organization has defined and put in place best-practice information security processes.