Sms Lifesciences India Ltd. Recent Share Price (BSE:540679)

BSE:540679 - SMS Lifesciences India Ltd. Sms Lifesciences India Ltd.
Sector: Health Care, Industry: Biotechnology

Add Alert

Date	Currency	Open	High	Low	Close	A.Close	Day Change	Volume
31 Jul 2018	INR	415	441.6	415	441.6	441.6	+73.6 (+20.00%)	5,189
30 Jul 2018	INR	370	390	355	368	368	+21.2 (+6.11%)	221
27 Jul 2018	INR	270	350	270	346.8	346.8	+34.25 (+10.96%)	243
26 Jul 2018	INR	310.2	313	310.15	312.55	312.55	+10.55 (+3.49%)	9
25 Jul 2018	INR	302	302	302	302	302	0.0 (0.0%)	0
24 Jul 2018	INR	302	302	302	302	302	+12 (+4.14%)	7
23 Jul 2018	INR	290	290	285.5	290	290	-5 (-1.69%)	51
20 Jul 2018	INR	282	295	280	295	295	-5 (-1.67%)	91
19 Jul 2018	INR	300	300	300	300	300	0.0 (0.0%)	0
18 Jul 2018	INR	300	300	300	300	300	0.0 (0.0%)	11
17 Jul 2018	INR	319.9	319.9	298	300	300	0.0 (0.0%)	26
16 Jul 2018	INR	310	310	286.05	300	300	-10 (-3.23%)	88
13 Jul 2018	INR	310	325	310	310	310	-4.65 (-1.48%)	46
12 Jul 2018	INR	315.05	315.05	311.2	314.65	314.65	-14.1 (-4.29%)	65
11 Jul 2018	INR	327	329.9	327	328.75	328.75	+0.75 (+0.23%)	93
10 Jul 2018	INR	329	329	328	328	328	-0.65 (-0.20%)	6
9 Jul 2018	INR	294	343	294	328.65	328.65	-1.35 (-0.41%)	38
6 Jul 2018	INR	322.95	330	310.05	330	330	+20 (+6.45%)	70
5 Jul 2018	INR	310	320	310	310	310	-15 (-4.62%)	16
4 Jul 2018	INR	297.05	325	297.05	325	325	+18.45 (+6.02%)	58
3 Jul 2018	INR	320	320	305.25	306.55	306.55	-13.45 (-4.20%)	54
2 Jul 2018	INR	314	320	312	320	320	+5 (+1.59%)	101
29 Jun 2018	INR	337.4	337.4	314	315	315	+3.35 (+1.07%)	69
28 Jun 2018	INR	328	331.65	310	311.65	311.65	-7.4 (-2.32%)	122
27 Jun 2018	INR	311.05	328	311.05	319.05	319.05	-10.1 (-3.07%)	399
26 Jun 2018	INR	322	340	310	329.15	329.15	-6.3 (-1.88%)	80
25 Jun 2018	INR	321.2	340	320	335.45	335.45	-10.5 (-3.04%)	1,490
22 Jun 2018	INR	345.95	345.95	345.95	345.95	345.95	0.0 (0.0%)	0
21 Jun 2018	INR	350	350	340	345.95	345.95	-8.25 (-2.33%)	28
20 Jun 2018	INR	370.1	370.1	350	354.2	354.2	-20.4 (-5.45%)	478

See Xignite Response |