Smiths & Founders (India) Limited (BOM:513418)
India
· Delayed Price · Currency is INR 5.00
-0.07 (-1.38%)
At close: Apr 28, 2026
Smiths & Founders (India) Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 5.00 | 5.12 | 4.86 | 4.86 | 4.86 | -2.80% | 9,890 |
| Apr 28, 2026 | 5.05 | 5.05 | 4.90 | 5.00 | 5.00 | -1.38% | 13,698 |
| Apr 27, 2026 | 4.78 | 5.07 | 4.66 | 5.07 | 5.07 | 4.97% | 15,929 |
| Apr 24, 2026 | 4.85 | 4.85 | 4.70 | 4.83 | 4.83 | -2.23% | 10,948 |
| Apr 23, 2026 | 5.17 | 5.17 | 4.92 | 4.94 | 4.94 | -4.45% | 21,006 |
| Apr 22, 2026 | 5.13 | 5.33 | 4.87 | 5.17 | 5.17 | 1.17% | 17,029 |
| Apr 21, 2026 | 4.80 | 5.13 | 4.80 | 5.11 | 5.11 | 4.50% | 31,595 |
| Apr 20, 2026 | 5.11 | 5.18 | 4.86 | 4.89 | 4.89 | -4.31% | 21,157 |
| Apr 17, 2026 | 4.93 | 5.17 | 4.90 | 5.11 | 5.11 | 3.65% | 62,520 |
| Apr 16, 2026 | 4.70 | 4.93 | 4.70 | 4.93 | 4.93 | 4.89% | 18,408 |
| Apr 15, 2026 | 4.48 | 4.70 | 4.34 | 4.70 | 4.70 | 4.91% | 16,208 |
| Apr 13, 2026 | 4.30 | 4.53 | 4.30 | 4.48 | 4.48 | - | 4,923 |
| Apr 10, 2026 | 4.55 | 4.55 | 4.27 | 4.48 | 4.48 | 0.67% | 4,351 |
| Apr 9, 2026 | 4.36 | 4.48 | 4.25 | 4.45 | 4.45 | 3.01% | 8,105 |
| Apr 8, 2026 | 4.10 | 4.32 | 4.10 | 4.32 | 4.32 | 4.85% | 10,846 |
| Apr 7, 2026 | 4.02 | 4.30 | 4.02 | 4.12 | 4.12 | -1.90% | 7,551 |
| Apr 6, 2026 | 4.05 | 4.24 | 4.00 | 4.20 | 4.20 | 2.44% | 12,568 |
| Apr 2, 2026 | 3.95 | 4.17 | 3.95 | 4.10 | 4.10 | 0.74% | 10,540 |
| Apr 1, 2026 | 3.85 | 4.08 | 3.85 | 4.07 | 4.07 | 4.09% | 1,634 |
| Mar 30, 2026 | 3.86 | 4.00 | 3.80 | 3.91 | 3.91 | -1.76% | 43,831 |
| Mar 27, 2026 | 3.99 | 4.00 | 3.85 | 3.98 | 3.98 | -0.25% | 29,180 |
| Mar 25, 2026 | 3.96 | 4.09 | 3.93 | 3.99 | 3.99 | 0.76% | 59,595 |
| Mar 24, 2026 | 4.08 | 4.08 | 3.91 | 3.96 | 3.96 | - | 47,042 |
| Mar 23, 2026 | 4.10 | 4.10 | 3.91 | 3.96 | 3.96 | -3.41% | 19,193 |
| Mar 20, 2026 | 4.06 | 4.33 | 4.06 | 4.10 | 4.10 | -2.61% | 106,431 |
| Mar 19, 2026 | 4.35 | 4.39 | 4.21 | 4.21 | 4.21 | -3.22% | 85,502 |
| Mar 18, 2026 | 4.38 | 4.57 | 4.21 | 4.35 | 4.35 | -0.68% | 103,528 |
| Mar 17, 2026 | 4.59 | 4.73 | 4.37 | 4.38 | 4.38 | -4.37% | 110,275 |
| Mar 16, 2026 | 4.74 | 4.77 | 4.45 | 4.58 | 4.58 | -3.58% | 65,204 |
| Mar 13, 2026 | 5.36 | 5.36 | 4.61 | 4.75 | 4.75 | -3.46% | 43,505 |
| Mar 12, 2026 | 5.03 | 5.08 | 4.82 | 4.92 | 4.92 | -1.80% | 28,436 |
| Mar 11, 2026 | 5.22 | 5.49 | 5.00 | 5.01 | 5.01 | -4.02% | 97,748 |
| Mar 10, 2026 | 5.20 | 5.69 | 5.06 | 5.22 | 5.22 | -0.57% | 90,695 |
| Mar 9, 2026 | 5.20 | 5.45 | 5.20 | 5.25 | 5.25 | -4.55% | 10,278 |
| Mar 6, 2026 | 5.34 | 5.94 | 5.34 | 5.50 | 5.50 | -0.18% | 52,039 |
| Mar 5, 2026 | 5.50 | 5.94 | 5.33 | 5.51 | 5.51 | -2.13% | 58,676 |
| Mar 4, 2026 | 5.37 | 5.94 | 5.37 | 5.63 | 5.63 | -2.76% | 17,607 |
| Mar 2, 2026 | 5.79 | 6.07 | 5.50 | 5.79 | 5.79 | - | 28,187 |
| Feb 27, 2026 | 5.98 | 6.10 | 5.70 | 5.79 | 5.79 | -3.18% | 22,115 |
| Feb 26, 2026 | 6.25 | 6.25 | 5.90 | 5.98 | 5.98 | -1.16% | 19,206 |
| Feb 25, 2026 | 6.02 | 6.53 | 5.78 | 6.05 | 6.05 | 0.83% | 34,508 |
| Feb 24, 2026 | 6.22 | 6.69 | 6.00 | 6.00 | 6.00 | -4.00% | 27,680 |
| Feb 23, 2026 | 6.45 | 6.90 | 6.12 | 6.25 | 6.25 | -6.58% | 119,721 |
| Feb 20, 2026 | 6.74 | 6.78 | 6.04 | 6.69 | 6.69 | -0.30% | 224,474 |
| Feb 19, 2026 | 7.07 | 7.39 | 6.21 | 6.71 | 6.71 | -1.18% | 187,373 |
| Feb 18, 2026 | 5.76 | 6.90 | 5.76 | 6.79 | 6.79 | 17.07% | 402,596 |
| Feb 17, 2026 | 4.74 | 5.85 | 4.74 | 5.80 | 5.80 | 18.85% | 216,406 |
| Feb 16, 2026 | 4.80 | 4.90 | 4.71 | 4.88 | 4.88 | 1.04% | 38,216 |
| Feb 13, 2026 | 4.78 | 4.93 | 4.75 | 4.83 | 4.83 | 1.47% | 16,018 |
| Feb 12, 2026 | 4.88 | 4.94 | 4.76 | 4.76 | 4.76 | -3.45% | 7,101 |
| Feb 11, 2026 | 4.89 | 4.97 | 4.85 | 4.93 | 4.93 | 0.41% | 16,680 |
| Feb 10, 2026 | 4.98 | 4.98 | 4.85 | 4.91 | 4.91 | -1.41% | 9,152 |
| Feb 9, 2026 | 4.95 | 5.00 | 4.77 | 4.98 | 4.98 | 3.32% | 25,656 |
| Feb 6, 2026 | 4.95 | 4.95 | 4.65 | 4.82 | 4.82 | -3.21% | 29,023 |
| Feb 5, 2026 | 4.93 | 4.98 | 4.80 | 4.98 | 4.98 | 1.01% | 17,673 |
| Feb 4, 2026 | 5.00 | 5.00 | 4.80 | 4.93 | 4.93 | 4.67% | 10,584 |
| Feb 3, 2026 | 4.74 | 5.09 | 4.70 | 4.71 | 4.71 | 0.21% | 11,753 |
| Feb 2, 2026 | 5.10 | 5.10 | 4.63 | 4.70 | 4.70 | -5.62% | 15,046 |
| Feb 1, 2026 | 4.74 | 5.08 | 4.74 | 4.98 | 4.98 | 4.40% | 2,739 |
| Jan 30, 2026 | 4.98 | 4.98 | 4.73 | 4.77 | 4.77 | -3.83% | 23,620 |
| Jan 29, 2026 | 4.85 | 5.13 | 4.82 | 4.96 | 4.96 | 2.27% | 23,274 |
| Jan 28, 2026 | 4.98 | 5.04 | 4.80 | 4.85 | 4.85 | -0.61% | 5,033 |
| Jan 27, 2026 | 4.95 | 5.10 | 4.82 | 4.88 | 4.88 | -1.21% | 8,918 |
| Jan 23, 2026 | 4.95 | 5.20 | 4.83 | 4.94 | 4.94 | 1.86% | 39,898 |
| Jan 22, 2026 | 4.78 | 4.98 | 4.78 | 4.85 | 4.85 | -2.02% | 8,235 |
| Jan 21, 2026 | 4.74 | 4.98 | 4.74 | 4.95 | 4.95 | 1.43% | 1,854 |
| Jan 20, 2026 | 4.82 | 4.92 | 4.72 | 4.88 | 4.88 | 1.46% | 6,140 |
| Jan 19, 2026 | 4.95 | 4.95 | 4.75 | 4.81 | 4.81 | -0.82% | 18,872 |
| Jan 16, 2026 | 5.00 | 5.00 | 4.81 | 4.85 | 4.85 | -3.00% | 7,667 |
| Jan 14, 2026 | 4.96 | 5.00 | 4.94 | 5.00 | 5.00 | 0.81% | 6,927 |
| Jan 13, 2026 | 4.99 | 5.00 | 4.85 | 4.96 | 4.96 | - | 10,329 |
| Jan 12, 2026 | 4.87 | 5.14 | 4.87 | 4.96 | 4.96 | -0.60% | 8,708 |
| Jan 9, 2026 | 5.04 | 5.18 | 4.92 | 4.99 | 4.99 | -0.99% | 33,905 |
| Jan 8, 2026 | 5.00 | 5.10 | 4.96 | 5.04 | 5.04 | -0.20% | 3,108 |
| Jan 7, 2026 | 5.00 | 5.35 | 5.00 | 5.05 | 5.05 | 0.40% | 6,199 |
| Jan 6, 2026 | 4.92 | 5.13 | 4.92 | 5.03 | 5.03 | -0.40% | 6,342 |
| Jan 5, 2026 | 5.17 | 5.20 | 4.95 | 5.05 | 5.05 | -2.32% | 7,153 |
| Jan 2, 2026 | 5.00 | 5.24 | 4.91 | 5.17 | 5.17 | 0.58% | 19,720 |
| Jan 1, 2026 | 5.00 | 5.14 | 4.85 | 5.14 | 5.14 | 2.39% | 2,442 |
| Dec 31, 2025 | 5.05 | 5.20 | 4.96 | 5.02 | 5.02 | -0.59% | 4,581 |
| Dec 30, 2025 | 5.25 | 5.25 | 4.80 | 5.05 | 5.05 | 0.20% | 37,285 |
| Dec 29, 2025 | 4.85 | 5.07 | 4.83 | 5.04 | 5.04 | - | 54,871 |
| Dec 26, 2025 | 4.77 | 5.18 | 4.77 | 5.04 | 5.04 | 3.49% | 38,257 |
| Dec 24, 2025 | 4.76 | 5.04 | 4.76 | 4.87 | 4.87 | -1.81% | 69,583 |
| Dec 23, 2025 | 4.76 | 5.00 | 4.76 | 4.96 | 4.96 | 2.06% | 6,053 |
| Dec 22, 2025 | 4.97 | 5.07 | 4.85 | 4.86 | 4.86 | -2.21% | 19,738 |
| Dec 19, 2025 | 4.86 | 5.04 | 4.85 | 4.97 | 4.97 | 2.26% | 21,454 |
| Dec 18, 2025 | 4.80 | 4.99 | 4.80 | 4.86 | 4.86 | -1.42% | 9,666 |
| Dec 17, 2025 | 4.98 | 5.04 | 4.82 | 4.93 | 4.93 | -0.80% | 12,484 |
| Dec 16, 2025 | 4.93 | 5.04 | 4.83 | 4.97 | 4.97 | 0.61% | 12,242 |
| Dec 15, 2025 | 4.94 | 5.02 | 4.74 | 4.94 | 4.94 | 1.65% | 14,143 |
| Dec 12, 2025 | 4.60 | 5.04 | 4.60 | 4.86 | 4.86 | 1.89% | 37,352 |
| Dec 11, 2025 | 4.65 | 4.89 | 4.65 | 4.77 | 4.77 | - | 10,089 |
| Dec 10, 2025 | 4.74 | 5.02 | 4.64 | 4.77 | 4.77 | 0.63% | 23,868 |
| Dec 9, 2025 | 4.90 | 4.94 | 4.64 | 4.74 | 4.74 | -1.25% | 1,220 |
| Dec 8, 2025 | 4.89 | 5.00 | 4.80 | 4.80 | 4.80 | -2.83% | 22,374 |
| Dec 5, 2025 | 4.80 | 5.01 | 4.80 | 4.94 | 4.94 | 0.20% | 2,454 |
| Dec 4, 2025 | 4.75 | 5.04 | 4.60 | 4.93 | 4.93 | 2.28% | 41,693 |
| Dec 3, 2025 | 4.86 | 5.10 | 4.82 | 4.82 | 4.82 | -3.60% | 33,883 |
| Dec 2, 2025 | 5.10 | 5.10 | 4.95 | 5.00 | 5.00 | -1.77% | 3,537 |