Smruthi Organics Limited Recent Share Price (BSE:540686)

BSE:540686 - Smruthi Organics Ltd. Smruthi Organics Limited
Sector: Health Care, Industry: Pharmaceuticals

Add Alert

Date	Currency	Open	High	Low	Close	A.Close	Day Change	Volume
31 Oct 2006	INR	69.1	69.1	68.05	68.05	22.6833	-1.85 (-2.65%)	610
30 Oct 2006	INR	68.55	71.9	68	69.9	23.3	-1.6 (-2.24%)	3,627
27 Oct 2006	INR	71.55	71.55	71.5	71.5	23.8333	+0.3 (+0.42%)	1,000
26 Oct 2006	INR	71.2	71.3	71.15	71.2	23.7333	-2.6 (-3.52%)	420
25 Oct 2006	INR	0	0	0	73.8	24.6	0.0 (0.0%)	0
24 Oct 2006	INR	0	0	0	73.8	24.6	0.0 (0.0%)	0
23 Oct 2006	INR	72.3	73.8	72.25	73.8	24.6	+1.55 (+2.15%)	5,250
20 Oct 2006	INR	72.2	73.5	72.2	72.25	24.0833	-1.75 (-2.36%)	1,079
19 Oct 2006	INR	72	74	72	74	24.6667	+1 (+1.37%)	291
18 Oct 2006	INR	72.6	73	72.5	73	24.3333	-1.85 (-2.47%)	301
17 Oct 2006	INR	72.2	74.85	72.2	74.85	24.95	+1.85 (+2.53%)	1,294
16 Oct 2006	INR	72.5	73	72	73	24.3333	+0.75 (+1.04%)	2,504
13 Oct 2006	INR	72.3	74.85	72.25	72.25	24.0833	-1.65 (-2.23%)	1,851
12 Oct 2006	INR	71	75.75	71	73.9	24.6333	+0.9 (+1.23%)	1,020
11 Oct 2006	INR	73	73.8	71.5	73	24.3333	-0.9 (-1.22%)	5,222
10 Oct 2006	INR	72.85	79.95	72.85	73.9	24.6333	+1.9 (+2.64%)	2,389
9 Oct 2006	INR	70.6	72.95	70.6	72	24	+1.4 (+1.98%)	3,116
6 Oct 2006	INR	70	71	68.8	70.6	23.5333	+0.15 (+0.21%)	2,774
5 Oct 2006	INR	71	71.1	70	70.45	23.4833	-1.1 (-1.54%)	1,140
4 Oct 2006	INR	72	72	71.5	71.55	23.85	-2.45 (-3.31%)	1,425
3 Oct 2006	INR	72	74	72	74	24.6667	+4.9 (+7.09%)	400
2 Oct 2006	INR	0	0	0	69.1	23.0333	0.0 (0.0%)	0
29 Sep 2006	INR	70.75	70.75	69.1	69.1	23.0333	-1.1 (-1.57%)	200
28 Sep 2006	INR	71.9	72	70	70.2	23.4	-1.3 (-1.82%)	341
27 Sep 2006	INR	69.95	71.9	67.5	71.5	23.8333	+4.1 (+6.08%)	3,224
26 Sep 2006	INR	68	69.5	66.75	67.4	22.4667	-2.6 (-3.71%)	1,404
25 Sep 2006	INR	70	70	68.25	70	23.3333	+0.9 (+1.30%)	350
22 Sep 2006	INR	69.25	69.5	69.1	69.1	23.0333	-0.9 (-1.29%)	150
21 Sep 2006	INR	71	72	70	70	23.3333	-1.5 (-2.10%)	800
20 Sep 2006	INR	68.55	72	68.55	71.5	23.8333	+0.25 (+0.35%)	2,954

See Xignite Response |