NSE - Delayed Quote INR

SMS Lifesciences India Limited (SMSLIFE.NS)

1,374.30
+112.10
+(8.88%)
At close: 3:29:08 PM GMT+5:30
Currency in INR
Download
Date Open High Low Close Adj Close Volume
May 12, 20251,330.001,388.401,265.101,374.301,374.303,808
May 9, 20251,255.001,310.801,212.201,262.201,262.201,779
May 8, 20251,224.201,316.601,210.401,290.901,290.902,232
May 7, 20251,249.801,249.801,190.001,206.101,206.101,044
May 6, 20251,344.001,344.001,175.001,228.801,228.802,774
May 5, 20251,386.901,387.001,256.101,292.801,292.802,951
May 2, 20251,319.001,409.301,303.201,350.001,350.002,984
Apr 30, 20251,340.601,383.901,296.101,310.301,310.301,821
Apr 29, 20251,407.801,420.001,313.701,325.201,325.202,226
Apr 28, 20251,429.101,444.001,357.701,399.101,399.101,290
Apr 25, 20251,513.301,539.901,380.001,448.901,448.901,955
Apr 24, 20251,525.201,586.001,500.001,522.201,522.202,653
Apr 23, 20251,630.001,657.001,463.301,536.201,536.206,120
Apr 22, 20251,670.001,670.001,563.101,625.801,625.807,809
Apr 21, 20251,480.001,680.001,450.001,659.701,659.7034,656
Apr 17, 20251,270.001,519.001,270.001,435.201,435.2025,458
Apr 16, 20251,170.801,295.001,144.101,269.901,269.903,342
Apr 15, 20251,120.501,182.801,117.401,133.701,133.70850
Apr 11, 20251,112.451,130.601,102.601,117.501,117.50160
Apr 9, 20251,080.001,168.901,080.001,095.351,095.35377
Apr 8, 20251,139.501,139.501,084.001,107.951,107.95831
Apr 7, 20251,100.051,139.501,029.051,112.151,112.151,427
Apr 4, 20251,299.951,322.951,162.101,212.251,212.255,178
Apr 3, 20251,137.001,203.751,123.501,202.701,202.701,774
Apr 2, 20251,109.951,134.401,075.001,094.351,094.351,502
Apr 1, 20251,077.001,145.001,067.051,132.601,132.60932
Mar 28, 20251,105.401,142.001,050.001,078.001,078.001,369
Mar 27, 20251,163.001,165.001,101.001,140.451,140.451,430
Mar 26, 20251,051.751,165.001,026.001,128.751,128.758,975
Mar 25, 20251,118.501,118.551,062.051,083.501,083.50657
Mar 24, 20251,077.201,120.001,056.401,092.801,092.80769
Mar 21, 20251,129.351,129.351,064.051,081.251,081.252,673
Mar 20, 20251,180.001,180.001,062.001,089.051,089.05570
Mar 19, 20251,069.951,139.001,025.051,118.251,118.25659
Mar 18, 20251,045.751,045.751,045.751,045.751,045.75-
Mar 17, 20251,050.001,079.90989.051,045.751,045.75433
Mar 13, 20251,050.051,068.051,050.001,050.101,050.10578
Mar 12, 20251,101.751,102.301,050.001,054.751,054.75202
Mar 11, 20251,051.401,101.101,048.001,085.701,085.70856
Mar 10, 20251,165.201,165.201,055.001,087.351,087.35807
Mar 7, 20251,108.301,178.301,108.251,165.201,165.201,003
Mar 6, 20251,064.351,112.351,049.401,090.451,090.45436
Mar 5, 20251,047.801,074.001,031.351,057.151,057.15820
Mar 4, 20251,136.001,139.95959.801,044.651,044.651,042
Mar 3, 20251,190.001,190.001,014.401,051.451,051.45770
Feb 28, 20251,100.001,191.301,090.601,100.701,100.70292
Feb 27, 20251,101.001,150.001,101.001,148.001,148.00109
Feb 25, 20251,131.001,181.001,131.001,132.951,132.9557
Feb 24, 20251,159.951,166.701,131.051,131.051,131.05179
Feb 21, 20251,239.951,239.951,161.201,166.701,166.7089
Feb 20, 20251,187.451,225.001,128.101,197.001,197.001,483
Feb 19, 20251,249.951,270.001,187.451,187.451,187.452,433
Feb 18, 20251,209.601,250.001,209.201,249.951,249.9566
Feb 17, 20251,299.951,299.951,244.001,272.801,272.80159
Feb 14, 20251,299.001,299.001,202.051,293.051,293.05553
Feb 13, 20251,259.951,260.001,259.951,260.001,260.00578
Feb 12, 20251,188.001,200.001,185.001,200.001,200.00117
Feb 11, 20251,190.001,190.001,185.001,188.001,188.00117
Feb 10, 20251,201.951,245.001,197.001,244.901,244.90582
Feb 7, 20251,264.951,264.951,206.501,259.951,259.95200
Feb 6, 20251,250.001,270.001,220.001,270.001,270.00429
Feb 5, 20251,265.001,286.001,260.001,277.501,277.50548
Feb 4, 20251,235.251,274.951,185.001,232.301,232.30976
Feb 3, 20251,300.001,364.001,242.001,244.951,244.951,525
Feb 1, 20251,211.001,309.001,211.001,300.001,300.00109
Jan 31, 20251,278.901,279.001,215.251,253.351,253.35714
Jan 30, 20251,230.001,289.601,200.001,278.951,278.951,525
Jan 29, 20251,290.001,290.001,230.301,261.001,261.00352
Jan 28, 20251,354.951,354.951,254.301,260.201,260.20627
Jan 27, 20251,295.001,295.701,173.001,294.951,294.954,059
Jan 24, 20251,211.001,267.001,211.001,234.001,234.001,103
Jan 23, 20251,250.001,251.751,207.001,207.001,207.00113
Jan 22, 20251,271.001,271.001,211.051,270.001,270.0064
Jan 21, 20251,311.001,330.001,250.001,274.001,274.00343
Jan 20, 20251,284.401,286.001,250.001,270.001,270.00379
Jan 17, 20251,220.001,225.051,190.051,225.051,225.0580
Jan 16, 20251,245.001,245.101,238.801,241.001,241.00245
Jan 15, 20251,250.001,251.001,250.001,250.001,250.00149
Jan 14, 20251,176.051,295.001,175.251,290.001,290.002,122
Jan 13, 20251,295.301,333.001,236.751,236.751,236.751,176
Jan 10, 20251,302.501,302.601,235.001,301.801,301.80706
Jan 9, 20251,259.301,329.001,221.251,240.601,240.604,567
Jan 8, 20251,226.001,294.951,225.001,278.551,278.551,367
Jan 7, 20251,181.051,295.001,178.101,274.001,274.00500
Jan 6, 20251,275.751,275.751,200.001,240.001,240.00225
Jan 3, 20251,215.001,219.001,215.001,215.001,215.00271
Jan 2, 20251,219.001,223.001,200.001,219.001,219.00822
Jan 1, 20251,199.001,199.501,156.001,199.501,199.50249
Dec 31, 20241,176.001,198.001,175.101,176.001,176.00342
Dec 30, 20241,199.001,201.501,199.001,199.001,199.00204
Dec 27, 20241,201.501,201.501,200.001,201.501,201.5039
Dec 26, 20241,201.501,201.501,179.001,201.501,201.50570
Dec 24, 20241,202.901,202.901,179.551,202.901,202.9083
Dec 23, 20241,203.601,203.601,179.551,203.601,203.60498
Dec 20, 20241,203.601,203.601,199.001,203.601,203.601,261
Dec 19, 20241,180.001,180.001,157.001,180.001,180.00749
Dec 18, 20241,180.001,180.001,175.001,180.001,180.00506
Dec 17, 20241,198.001,198.001,174.051,198.001,198.00602
Dec 16, 20241,198.001,198.001,197.001,198.001,198.00172
Dec 13, 20241,197.001,197.001,188.951,197.001,197.00643
Dec 12, 20241,189.701,189.701,189.701,189.701,189.70236
Dec 11, 20241,166.401,166.401,166.401,166.401,166.40208
Dec 10, 20241,143.551,143.551,121.151,143.551,143.55288
Dec 9, 20241,121.151,144.001,121.151,121.151,121.151,859
Dec 6, 20241,144.001,146.001,144.001,144.001,144.0085
Dec 5, 20241,167.001,167.001,166.001,167.001,167.00131
Dec 4, 20241,166.001,168.001,165.001,166.001,166.00231
Dec 3, 20241,169.001,170.001,155.001,169.001,169.00153
Dec 2, 20241,178.001,193.001,178.001,178.001,178.00282
Nov 29, 20241,193.951,200.001,193.901,193.951,193.95602
Nov 28, 20241,160.251,218.251,131.001,218.251,218.251,306
Nov 27, 20241,148.951,160.251,067.001,160.251,160.25835
Nov 26, 20241,097.951,105.701,036.051,105.001,105.001,684
Nov 25, 2024980.701,057.95980.001,053.051,053.052,357
Nov 22, 20241,028.001,049.95995.501,007.601,007.602,326
Nov 21, 2024978.101,046.95978.101,044.351,044.353,077
Nov 19, 2024993.801,098.00993.801,000.351,000.354,470
Nov 18, 20241,046.101,046.101,046.101,046.101,046.10238
Nov 14, 20241,101.201,101.201,101.151,101.151,101.151,040
Nov 13, 20241,217.851,281.101,159.101,159.101,159.102,833
Nov 12, 20241,191.001,277.951,190.551,220.101,220.102,281
Nov 11, 20241,255.101,320.001,253.201,253.201,253.201,773
Nov 8, 20241,380.001,389.001,307.001,319.151,319.15916
Nov 7, 20241,380.001,394.001,332.501,354.651,354.65536
Nov 6, 20241,391.001,391.251,345.101,390.251,390.25335
Nov 5, 20241,330.001,400.001,322.001,325.001,325.003,991
Nov 4, 20241,439.001,439.001,325.001,366.701,366.70165
Nov 1, 20241,401.601,401.601,350.001,384.951,384.95197
Oct 31, 20241,325.001,449.001,325.001,374.101,374.10467
Oct 30, 20241,383.101,399.001,357.101,383.401,383.40981
Oct 29, 20241,370.001,432.001,362.001,399.901,399.90873
Oct 28, 20241,365.151,475.001,358.501,407.101,407.101,158
Oct 25, 20241,381.051,450.001,378.001,430.001,430.00334
Oct 24, 20241,430.651,490.001,382.001,450.001,450.0090
Oct 23, 20241,397.901,431.351,322.001,430.651,430.65595
Oct 22, 20241,433.001,433.001,363.201,363.201,363.203,455
Oct 21, 20241,470.001,554.001,430.351,434.951,434.95571
Oct 18, 20241,534.001,575.001,500.001,505.601,505.601,371
Oct 17, 20241,602.601,602.601,522.501,536.601,536.601,498
Oct 16, 20241,650.001,690.001,580.001,602.601,602.602,430
Oct 15, 20241,624.151,630.551,552.951,630.551,630.553,748
Oct 14, 20241,538.001,552.951,452.001,552.951,552.951,278
Oct 11, 20241,479.001,479.001,422.001,479.001,479.001,204
Oct 10, 20241,450.001,450.001,426.951,450.001,450.00266
Oct 9, 20241,427.001,429.001,427.001,427.001,427.00527
Oct 8, 20241,439.001,440.001,439.001,439.001,439.0055
Oct 7, 20241,429.451,480.001,429.451,429.451,429.451,335
Oct 4, 20241,458.601,458.601,430.001,458.601,458.60506
Oct 3, 20241,430.001,449.001,420.051,430.001,430.001,287
Oct 1, 20241,449.001,465.001,425.901,449.001,449.002,359
Sep 30, 20241,455.001,455.001,426.101,455.001,455.00717
Sep 27, 20241,455.001,479.801,450.201,455.001,455.001,159
Sep 26, 20241,479.801,480.001,479.801,479.801,479.801,944
Sep 25, 20241,510.001,510.001,509.151,510.001,510.001,382
Sep 24, 20241,539.951,543.401,539.951,539.951,539.95848
Sep 23, 2024 1.5 Dividend
Sep 23, 20241,513.151,513.151,486.101,513.151,513.15647
Sep 20, 20241,485.001,485.001,459.051,485.001,483.503,925
Sep 19, 20241,488.651,488.651,488.651,488.651,487.1566
Sep 18, 20241,519.001,519.001,519.001,519.001,517.47180
Sep 17, 20241,550.001,550.001,550.001,550.001,548.43317
Sep 16, 20241,581.601,581.601,581.601,581.601,580.00143
Sep 13, 20241,613.851,613.851,613.851,613.851,612.22185
Sep 12, 20241,646.751,646.751,646.751,646.751,645.09451
Sep 11, 20241,680.351,680.351,680.351,680.351,678.65105
Sep 10, 20241,714.651,714.651,714.651,714.651,712.92590
Sep 9, 20241,720.001,749.651,699.701,749.651,747.886,283
Sep 6, 20241,642.001,666.351,625.001,666.351,664.674,845
Sep 5, 20241,542.551,587.901,514.701,587.001,585.404,587
Sep 4, 20241,478.001,519.901,405.001,512.301,510.774,844
Sep 3, 20241,360.051,450.051,360.051,447.551,446.094,408
Sep 2, 20241,402.951,410.001,372.251,381.001,379.601,380
Aug 30, 20241,440.001,475.001,379.051,403.651,402.233,112
Aug 29, 20241,490.001,500.001,450.001,451.351,449.881,815
Aug 28, 20241,489.001,513.151,442.001,478.201,476.7110,201
Aug 27, 20241,441.101,441.101,441.101,441.101,439.645,333
Aug 26, 20241,373.101,373.101,330.001,372.501,371.119,240
Aug 23, 20241,330.001,330.001,260.101,307.751,306.433,497
Aug 22, 20241,285.501,330.001,256.051,299.901,298.592,838
Aug 21, 20241,329.951,354.951,285.051,304.101,302.785,192
Aug 20, 20241,315.001,343.001,287.101,308.001,306.684,088
Aug 19, 20241,310.001,357.001,290.001,311.701,310.385,586
Aug 16, 20241,324.001,324.001,271.001,306.051,304.733,472
Aug 14, 20241,308.501,355.001,246.151,266.901,265.624,534
Aug 13, 20241,335.001,344.801,275.051,308.501,307.1830,213
Aug 12, 20241,290.001,359.901,202.351,349.151,347.79204,440
Aug 9, 2024944.001,133.25926.601,133.251,132.1129,821
Aug 8, 2024905.00949.90895.00944.40943.451,314
Aug 7, 2024890.00947.95880.00902.45901.543,850
Aug 6, 2024953.05962.05861.55877.05876.161,730
Aug 5, 2024885.00949.90885.00937.30936.354,318
Aug 2, 2024986.35989.00947.55961.40960.432,345
Aug 1, 2024936.20971.90936.20967.10966.125,407
Jul 31, 2024919.25974.10919.00950.15949.195,904
Jul 30, 2024911.45927.00900.05913.00912.084,739
Jul 29, 2024868.65926.10868.65903.50902.597,444
Jul 26, 2024865.85878.90862.00870.75869.872,453
Jul 25, 2024868.35875.00851.00866.35865.472,877
Jul 24, 2024870.20879.15853.40858.45857.581,867
Jul 23, 2024873.65873.75850.00865.30864.431,971
Jul 22, 2024815.00885.45815.00870.50869.627,451
Jul 19, 2024836.05868.05820.60842.05841.205,608
Jul 18, 2024837.70896.00835.70856.35855.484,093
Jul 16, 2024850.00850.00821.00837.70836.855,696
Jul 15, 2024854.70859.70837.20850.40849.541,538
Jul 12, 2024869.00870.30861.20861.35860.481,455
Jul 11, 2024835.00878.80835.00870.05869.173,417
Jul 10, 2024889.00889.00814.10845.45844.603,744
Jul 9, 2024843.05880.00843.05859.20858.331,867
Jul 8, 2024865.00865.00824.00836.25835.411,147
Jul 5, 2024849.00880.00843.95863.40862.536,328
Jul 4, 2024836.60863.15836.60841.60840.752,105
Jul 3, 2024858.00867.25845.00846.25845.401,988
Jul 2, 2024859.95865.00839.10856.40855.532,608
Jul 1, 2024870.00875.00838.95855.60854.745,552
Jun 28, 2024832.00855.55806.45845.55844.706,725
Jun 27, 2024790.00825.00786.00816.50815.683,880
Jun 26, 2024798.90798.90785.00786.25785.46511
Jun 25, 2024812.50812.85776.20786.55785.762,407
Jun 24, 2024784.25850.00784.25797.40796.592,883
Jun 21, 2024820.05845.60790.15799.55798.746,643
Jun 20, 2024800.00818.75784.05814.85814.034,156
Jun 19, 2024806.60823.95785.30797.05796.242,661
Jun 18, 2024815.95815.95800.10807.60806.781,076
Jun 14, 2024813.95816.90800.00801.80800.992,513
Jun 13, 2024801.10819.30801.10804.50803.691,448
Jun 12, 2024805.00820.00800.35810.35809.533,070
Jun 11, 2024795.00815.00775.05794.55793.754,234
Jun 10, 2024765.55800.00765.50789.85789.055,465
Jun 7, 2024770.15770.15743.95756.20755.442,179
Jun 6, 2024756.45765.00745.05760.30759.533,987
Jun 5, 2024698.20764.85698.20744.80744.058,336
Jun 4, 2024775.00780.10681.05709.05708.335,049
Jun 3, 2024761.00794.00738.95774.30773.524,549
May 31, 2024790.00820.00741.40761.50760.738,401
May 30, 2024830.00830.00764.15774.20773.4214,583
May 29, 2024896.00948.00818.05834.35833.51164,663
May 28, 2024751.35835.55751.00835.55834.7158,504
May 27, 2024670.35701.25648.40696.30695.601,464
May 24, 2024656.05689.90654.85667.25666.582,023
May 23, 2024697.00697.00660.10665.35664.682,337
May 22, 2024665.00671.00660.10663.30662.632,899
May 21, 2024661.40668.95643.60666.45665.782,755
May 17, 2024659.15659.90648.15652.50651.841,219
May 16, 2024650.00664.75645.10648.40647.75947
May 15, 2024651.95672.75647.95651.75651.09824
May 14, 2024641.90657.95641.80645.50644.851,950
May 13, 2024661.95661.95626.45637.55636.911,664

Related Tickers

ZOTA.NS Zota Health Care Limited
886.00
+7.69%
 
DCAL.NS Dishman Carbogen Amcis Limited
195.33
+5.54%
 
SUPRIYA.NS Supriya Lifescience Limited
662.40
+5.31%
 
CONCORDBIO.NS Concord Biotech Limited
1,511.10
-2.11%