Smruthi Organics Limited (BOM:540686)
India
· Delayed Price · Currency is INR 111.45
-3.55 (-3.09%)
At close: Apr 28, 2026
Smruthi Organics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 114.63 | 115.22 | 111.51 | 111.84 | 111.84 | 0.35% | 3,205 |
| Apr 28, 2026 | 116.35 | 116.35 | 111.02 | 111.45 | 111.45 | -3.09% | 4,274 |
| Apr 27, 2026 | 117.49 | 117.50 | 114.20 | 115.00 | 115.00 | -2.13% | 1,756 |
| Apr 24, 2026 | 118.70 | 118.70 | 114.50 | 117.50 | 117.50 | -1.01% | 1,025 |
| Apr 23, 2026 | 123.37 | 123.37 | 112.25 | 118.70 | 118.70 | 4.19% | 2,133 |
| Apr 22, 2026 | 112.94 | 116.12 | 112.94 | 113.93 | 113.93 | 0.88% | 1,926 |
| Apr 21, 2026 | 118.00 | 119.40 | 112.42 | 112.94 | 112.94 | -1.87% | 6,326 |
| Apr 20, 2026 | 115.25 | 118.00 | 112.80 | 115.09 | 115.09 | -3.81% | 8,193 |
| Apr 17, 2026 | 115.43 | 121.60 | 112.25 | 119.65 | 119.65 | 5.11% | 3,816 |
| Apr 16, 2026 | 115.01 | 116.77 | 112.92 | 113.83 | 113.83 | -1.27% | 3,494 |
| Apr 15, 2026 | 111.00 | 116.74 | 110.60 | 115.29 | 115.29 | 4.63% | 4,837 |
| Apr 13, 2026 | 112.20 | 112.20 | 106.00 | 110.19 | 110.19 | 0.17% | 1,070 |
| Apr 10, 2026 | 110.00 | 112.00 | 106.27 | 110.00 | 110.00 | 1.98% | 2,563 |
| Apr 9, 2026 | 104.79 | 108.79 | 104.79 | 107.86 | 107.86 | 2.63% | 1,567 |
| Apr 8, 2026 | 103.00 | 108.99 | 102.90 | 105.10 | 105.10 | 2.11% | 7,099 |
| Apr 7, 2026 | 107.00 | 107.00 | 102.05 | 102.93 | 102.93 | -0.99% | 4,037 |
| Apr 6, 2026 | 100.20 | 103.97 | 100.20 | 103.96 | 103.96 | 1.97% | 581 |
| Apr 2, 2026 | 103.94 | 103.94 | 95.51 | 101.95 | 101.95 | -0.04% | 2,543 |
| Apr 1, 2026 | 96.01 | 103.98 | 95.00 | 101.99 | 101.99 | 5.69% | 9,425 |
| Mar 30, 2026 | 105.10 | 108.70 | 96.00 | 96.50 | 96.50 | -9.73% | 9,445 |
| Mar 27, 2026 | 108.85 | 108.85 | 104.25 | 106.90 | 106.90 | -1.79% | 4,883 |
| Mar 25, 2026 | 109.90 | 111.95 | 108.25 | 108.85 | 108.85 | 0.69% | 2,660 |
| Mar 24, 2026 | 108.20 | 111.90 | 107.00 | 108.10 | 108.10 | -3.48% | 7,055 |
| Mar 23, 2026 | 109.50 | 113.00 | 107.00 | 112.00 | 112.00 | -0.22% | 1,889 |
| Mar 20, 2026 | 113.00 | 116.40 | 110.30 | 112.25 | 112.25 | -0.53% | 1,027 |
| Mar 19, 2026 | 112.00 | 120.00 | 109.10 | 112.85 | 112.85 | -0.18% | 2,572 |
| Mar 18, 2026 | 107.40 | 114.65 | 107.00 | 113.05 | 113.05 | 6.60% | 5,911 |
| Mar 17, 2026 | 110.50 | 114.20 | 105.80 | 106.05 | 106.05 | -4.03% | 10,910 |
| Mar 16, 2026 | 115.65 | 115.75 | 108.40 | 110.50 | 110.50 | -4.45% | 8,850 |
| Mar 13, 2026 | 115.20 | 119.00 | 113.00 | 115.65 | 115.65 | 0.43% | 1,715 |
| Mar 12, 2026 | 117.90 | 117.95 | 113.80 | 115.15 | 115.15 | -2.37% | 1,187 |
| Mar 11, 2026 | 116.70 | 119.75 | 116.20 | 117.95 | 117.95 | 1.20% | 1,662 |
| Mar 10, 2026 | 118.10 | 122.90 | 116.55 | 116.55 | 116.55 | -1.31% | 953 |
| Mar 9, 2026 | 123.00 | 123.00 | 115.40 | 118.10 | 118.10 | -3.71% | 2,941 |
| 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 |