Smruthi Organics Limited (BOM:540686)
India
· Delayed Price · Currency is INR 122.65
-3.70 (-2.93%)
At close: Mar 6, 2026
Smruthi Organics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 126.35 | 128.40 | 121.25 | 122.65 | 122.65 | -2.93% | 4,024 |
| Mar 5, 2026 | 127.20 | 130.50 | 120.00 | 126.35 | 126.35 | 0.92% | 8,298 |
| Mar 4, 2026 | 112.00 | 127.40 | 110.00 | 125.20 | 125.20 | 13.15% | 18,928 |
| Mar 2, 2026 | 110.95 | 112.90 | 108.25 | 110.65 | 110.65 | -1.25% | 2,046 |
| Feb 27, 2026 | 113.35 | 113.70 | 111.00 | 112.05 | 112.05 | -1.15% | 303 |
| Feb 26, 2026 | 111.20 | 114.00 | 110.15 | 113.35 | 113.35 | -0.57% | 2,094 |
| Feb 25, 2026 | 113.00 | 114.30 | 113.00 | 114.00 | 114.00 | 1.11% | 650 |
| Feb 24, 2026 | 110.95 | 113.00 | 106.30 | 112.75 | 112.75 | 1.62% | 5,220 |
| Feb 23, 2026 | 114.95 | 114.95 | 108.00 | 110.95 | 110.95 | -0.22% | 10,506 |
| Feb 20, 2026 | 113.00 | 113.80 | 111.05 | 111.20 | 111.20 | -0.04% | 1,663 |
| Feb 19, 2026 | 114.45 | 114.45 | 110.90 | 111.25 | 111.25 | -1.16% | 1,364 |
| Feb 18, 2026 | 115.35 | 115.35 | 111.00 | 112.55 | 112.55 | 0.49% | 1,843 |
| Feb 17, 2026 | 116.50 | 116.50 | 111.95 | 112.00 | 112.00 | -0.36% | 3,268 |
| Feb 16, 2026 | 114.65 | 114.65 | 110.10 | 112.40 | 112.40 | -2.43% | 1,850 |
| Feb 13, 2026 | 120.00 | 121.95 | 114.00 | 115.20 | 115.20 | -2.37% | 5,876 |
| Feb 12, 2026 | 118.05 | 119.45 | 117.00 | 118.00 | 118.00 | -0.04% | 1,620 |
| Feb 11, 2026 | 123.80 | 123.80 | 116.40 | 118.05 | 118.05 | -1.17% | 1,279 |
| Feb 10, 2026 | 121.00 | 121.00 | 116.40 | 119.45 | 119.45 | 1.96% | 2,128 |
| Feb 9, 2026 | 119.30 | 120.85 | 115.35 | 117.15 | 117.15 | - | 7,502 |
| Feb 6, 2026 | 120.75 | 120.75 | 117.00 | 117.15 | 117.15 | -1.39% | 39 |
| Feb 5, 2026 | 120.90 | 120.90 | 116.50 | 118.80 | 118.80 | 1.45% | 104 |
| Feb 4, 2026 | 118.00 | 118.50 | 116.10 | 117.10 | 117.10 | -1.80% | 843 |
| Feb 3, 2026 | 121.00 | 121.00 | 115.95 | 119.25 | 119.25 | 2.01% | 4,134 |
| Feb 2, 2026 | 117.55 | 119.45 | 116.35 | 116.90 | 116.90 | -3.31% | 537 |
| Feb 1, 2026 | 120.90 | 120.90 | 120.00 | 120.90 | 120.90 | 0.88% | 563 |
| Jan 30, 2026 | 116.10 | 120.90 | 115.30 | 119.85 | 119.85 | 3.23% | 1,869 |
| Jan 29, 2026 | 117.55 | 121.70 | 116.00 | 116.10 | 116.10 | -1.11% | 1,090 |
| Jan 28, 2026 | 116.05 | 123.35 | 116.05 | 117.40 | 117.40 | -1.76% | 879 |
| Jan 27, 2026 | 122.50 | 122.50 | 116.50 | 119.50 | 119.50 | -0.95% | 1,765 |
| Jan 23, 2026 | 120.00 | 121.45 | 116.35 | 120.65 | 120.65 | 3.25% | 6,943 |
| Jan 22, 2026 | 115.10 | 120.00 | 112.35 | 116.85 | 116.85 | 1.52% | 4,864 |
| Jan 21, 2026 | 116.20 | 117.70 | 113.00 | 115.10 | 115.10 | -3.64% | 7,354 |
| Jan 20, 2026 | 122.85 | 122.85 | 118.00 | 119.45 | 119.45 | -1.36% | 2,280 |
| Jan 19, 2026 | 117.65 | 123.25 | 116.05 | 121.10 | 121.10 | -0.04% | 1,281 |
| Jan 16, 2026 | 117.60 | 122.85 | 117.20 | 121.15 | 121.15 | 0.79% | 6,744 |
| Jan 14, 2026 | 118.90 | 120.50 | 117.00 | 120.20 | 120.20 | 1.09% | 569 |
| Jan 13, 2026 | 123.00 | 123.00 | 117.00 | 118.90 | 118.90 | 1.62% | 1,466 |
| Jan 12, 2026 | 111.00 | 117.00 | 109.90 | 117.00 | 117.00 | 3.82% | 4,704 |
| Jan 9, 2026 | 117.60 | 117.60 | 111.10 | 112.70 | 112.70 | -3.72% | 2,916 |
| Jan 8, 2026 | 120.55 | 120.55 | 116.00 | 117.05 | 117.05 | -1.14% | 2,318 |
| Jan 7, 2026 | 117.30 | 118.75 | 117.30 | 118.40 | 118.40 | 1.11% | 454 |
| Jan 6, 2026 | 121.40 | 121.40 | 117.00 | 117.10 | 117.10 | -0.55% | 1,431 |
| Jan 5, 2026 | 115.40 | 119.60 | 115.40 | 117.75 | 117.75 | -0.76% | 1,645 |
| Jan 2, 2026 | 119.95 | 119.95 | 114.40 | 118.65 | 118.65 | 1.89% | 1,547 |
| Jan 1, 2026 | 119.75 | 119.75 | 114.75 | 116.45 | 116.45 | -0.38% | 21,941 |
| Dec 31, 2025 | 119.45 | 119.45 | 112.70 | 116.90 | 116.90 | -0.38% | 3,955 |
| Dec 30, 2025 | 121.85 | 121.85 | 115.50 | 117.35 | 117.35 | -3.73% | 2,718 |
| Dec 29, 2025 | 122.75 | 122.75 | 119.00 | 121.90 | 121.90 | 2.83% | 8,308 |
| Dec 26, 2025 | 121.90 | 121.90 | 118.45 | 118.55 | 118.55 | -1.41% | 3,208 |
| Dec 24, 2025 | 129.00 | 129.00 | 117.75 | 120.25 | 120.25 | 0.38% | 1,831 |
| Dec 23, 2025 | 118.60 | 120.70 | 118.00 | 119.80 | 119.80 | 1.53% | 1,105 |
| Dec 22, 2025 | 119.20 | 121.75 | 117.95 | 118.00 | 118.00 | 0.04% | 1,138 |
| Dec 19, 2025 | 122.50 | 122.50 | 116.00 | 117.95 | 117.95 | -3.56% | 6,597 |
| Dec 18, 2025 | 125.90 | 125.90 | 121.35 | 122.30 | 122.30 | -0.97% | 3,162 |
| Dec 17, 2025 | 123.90 | 124.90 | 122.20 | 123.50 | 123.50 | -1.04% | 2,871 |
| Dec 16, 2025 | 125.70 | 125.70 | 120.05 | 124.80 | 124.80 | 2.55% | 1,864 |
| Dec 15, 2025 | 120.55 | 123.85 | 120.05 | 121.70 | 121.70 | 0.45% | 809 |
| Dec 12, 2025 | 122.00 | 125.45 | 120.00 | 121.15 | 121.15 | -0.33% | 3,206 |
| Dec 11, 2025 | 120.00 | 127.20 | 120.00 | 121.55 | 121.55 | 0.29% | 5,502 |
| Dec 10, 2025 | 120.05 | 127.90 | 120.05 | 121.20 | 121.20 | -3.54% | 7,063 |
| Dec 9, 2025 | 120.00 | 126.80 | 120.00 | 125.65 | 125.65 | 3.93% | 1,404 |
| Dec 8, 2025 | 122.95 | 123.95 | 118.00 | 120.90 | 120.90 | -1.67% | 3,457 |
| Dec 5, 2025 | 125.00 | 128.75 | 120.00 | 122.95 | 122.95 | -2.92% | 3,274 |
| Dec 4, 2025 | 130.00 | 131.50 | 125.00 | 126.65 | 126.65 | -2.95% | 2,876 |
| Dec 3, 2025 | 129.50 | 131.90 | 126.15 | 130.50 | 130.50 | 1.71% | 4,862 |
| Dec 2, 2025 | 122.50 | 129.80 | 122.50 | 128.30 | 128.30 | 3.68% | 4,195 |
| Dec 1, 2025 | 127.10 | 128.85 | 121.05 | 123.75 | 123.75 | -3.66% | 3,141 |
| Nov 28, 2025 | 129.00 | 130.00 | 125.50 | 128.45 | 128.45 | 1.78% | 3,372 |
| Nov 27, 2025 | 130.40 | 130.40 | 125.20 | 126.20 | 126.20 | -3.22% | 1,449 |
| Nov 26, 2025 | 125.75 | 133.00 | 125.75 | 130.40 | 130.40 | 2.72% | 4,855 |
| Nov 25, 2025 | 125.65 | 128.85 | 123.60 | 126.95 | 126.95 | 1.07% | 726 |
| Nov 24, 2025 | 127.60 | 131.30 | 124.80 | 125.60 | 125.60 | -1.57% | 1,077 |
| Nov 21, 2025 | 127.00 | 131.70 | 127.00 | 127.60 | 127.60 | -0.82% | 6,145 |
| Nov 20, 2025 | 127.05 | 130.00 | 127.05 | 128.65 | 128.65 | 0.16% | 2,707 |
| Nov 19, 2025 | 130.00 | 130.00 | 128.20 | 128.45 | 128.45 | -0.39% | 452 |
| Nov 18, 2025 | 129.15 | 132.70 | 128.10 | 128.95 | 128.95 | -0.12% | 1,362 |
| Nov 17, 2025 | 133.00 | 133.80 | 128.30 | 129.10 | 129.10 | -1.45% | 1,107 |
| Nov 14, 2025 | 130.20 | 132.00 | 128.15 | 131.00 | 131.00 | -2.02% | 3,131 |
| Nov 13, 2025 | 131.55 | 133.95 | 130.00 | 133.70 | 133.70 | 1.63% | 748 |
| Nov 12, 2025 | 131.65 | 135.50 | 129.00 | 131.55 | 131.55 | -2.27% | 4,896 |
| Nov 11, 2025 | 126.05 | 140.00 | 126.05 | 134.60 | 134.60 | 6.28% | 27,018 |
| Nov 10, 2025 | 133.00 | 133.00 | 123.10 | 126.65 | 126.65 | -0.28% | 1,653 |
| Nov 7, 2025 | 128.00 | 129.00 | 123.80 | 127.00 | 127.00 | -1.74% | 5,812 |
| Nov 6, 2025 | 129.00 | 129.80 | 129.00 | 129.25 | 129.25 | -0.58% | 377 |
| Nov 4, 2025 | 136.50 | 136.50 | 128.15 | 130.00 | 130.00 | 0.46% | 2,804 |
| Nov 3, 2025 | 130.00 | 131.50 | 127.35 | 129.40 | 129.40 | 0.98% | 1,133 |
| Oct 31, 2025 | 128.00 | 132.45 | 127.05 | 128.15 | 128.15 | -0.74% | 565 |
| Oct 30, 2025 | 130.80 | 132.35 | 129.05 | 129.10 | 129.10 | -1.30% | 816 |
| Oct 29, 2025 | 134.00 | 134.00 | 128.10 | 130.80 | 130.80 | 1.24% | 3,788 |
| Oct 28, 2025 | 134.10 | 134.10 | 128.10 | 129.20 | 129.20 | -3.65% | 3,644 |
| Oct 27, 2025 | 132.75 | 136.70 | 129.05 | 134.10 | 134.10 | 0.52% | 2,115 |
| Oct 24, 2025 | 132.75 | 133.40 | 129.05 | 133.40 | 133.40 | - | 1,037 |
| Oct 23, 2025 | 135.85 | 136.95 | 129.00 | 133.40 | 133.40 | -1.80% | 7,467 |
| Oct 21, 2025 | 130.00 | 136.70 | 130.00 | 135.85 | 135.85 | 1.61% | 1,415 |
| Oct 20, 2025 | 130.20 | 135.60 | 129.05 | 133.70 | 133.70 | 2.61% | 6,585 |
| Oct 17, 2025 | 127.40 | 132.55 | 127.40 | 130.30 | 130.30 | 0.23% | 1,495 |
| Oct 16, 2025 | 132.60 | 132.60 | 127.25 | 130.00 | 130.00 | - | 3,880 |
| Oct 15, 2025 | 128.30 | 130.50 | 126.35 | 130.00 | 130.00 | -0.61% | 1,497 |
| Oct 14, 2025 | 129.45 | 131.45 | 127.30 | 130.80 | 130.80 | 1.04% | 2,741 |
| Oct 13, 2025 | 128.20 | 139.00 | 128.00 | 129.45 | 129.45 | 2.94% | 7,673 |