SMS Pharma share price		* Reload page for latest data.	Stock Listed on :		Source NSE	SERIES : EQ
22-05-2026 Friday	BSE Sensex : 75,415.35 +231.99 +0.31%		NSE Nifty 50 : 23,719.30 +64.60 +0.27%		USD - INR 1 $ = Rs 95.76	Find Stock
Company:	SMS Pharma		MCap (aprox) 3547.9 Crores	Symbol : SMSPHARMA	Source : NSE	InvestinStocks .co.in
7 Days %	1 Month %	2 Months %	3 Months %	6 Months %	1 year %	Please  Donate
-5.6%	-9.2%	3.4%	6.6%	34.8%	45.3%
***  If data below is not upto date, please put -1, -2, -3… between " -share-price "   and " . htm " in the address bar and press enter until you get latest data. ***  Data is for information only. Not BUY or SELL advice.						List of holidays
Date	Day	Close_Price	Change	Volume	% CHG	Results
22-05-26	Fri	381.45	-44.4	2.13m	-10.4%
21-05-26	Thu	425.85	1.55	251.49k	0.4%	Data Update : 8 PM
20-05-26	Wed	424.3	14.05	281k	3.4%	22-05-26 : 381.45
19-05-26	Tue	410.25	12.25	158.25k	3.1%
18-05-26	Mon	398	-2.4	169.48k	-0.6%	Compared to  :  13-05-26 404.05
15-05-26	Fri	400.4	0.9	111.63k	0.2%
14-05-26	Thu	399.5	-4.55	165.32k	-1.1%	7 Days %
13-05-26	Wed	404.05	2.05	200.19k	0.5%	-5.6%
12-05-26	Tue	402	-17.35	258.83k	-4.1%
11-05-26	Mon	419.35	3	384.13k	0.7%	Compared to  :  22-04-26 420.25
08-05-26	Fri	416.35	-5.15	257.98k	-1.2%
07-05-26	Thu	421.5	7.5	351.94k	1.8%	1 Month %
06-05-26	Wed	414	11.2	336.59k	2.8%	-9.2%
05-05-26	Tue	402.8	-3.35	159.82k	-0.8%	.
04-05-26	Mon	406.15	2.45	213.89k	0.6%	Compared to  :  23-03-26 368.75
30-04-26	Thu	403.7	-6.4	204.61k	-1.6%
29-04-26	Wed	410.1	19.85	415.77k	5.1%	2 Months %
28-04-26	Tue	390.25	-9.4	211.68k	-2.4%	3.4%
27-04-26	Mon	399.65	2.95	150.64k	0.7%
24-04-26	Fri	396.7	-18.85	365.57k	-4.5%	Compared to  :  23-02-26 358
23-04-26	Thu	415.55	-4.7	434.75k	-1.1%
22-04-26	Wed	420.25	12.15	198.91k	3.0%	3 Months %
21-04-26	Tue	408.1	-9.6	211.94k	-2.3%	6.6%
20-04-26	Mon	417.7	-11.3	189.25k	-2.6%
17-04-26	Fri	429	4.6	160.83k	1.1%	Compared to  :  21-11-25 282.95
16-04-26	Thu	424.4	-13.9	400.1k	-3.2%
15-04-26	Wed	438.3	21.45	616.88k	5.1%	6 Months %
13-04-26	Mon	416.85	-1.55	257.46k	-0.4%	34.8%
10-04-26	Fri	418.4	3.4	415.26k	0.8%
09-04-26	Thu	415	15.8	510.6k	4.0%	Compared to  :  22-05-25 262.55
08-04-26	Wed	399.2	9.15	216.6k	2.3%
07-04-26	Tue	390.05	-0.5	213.89k	-0.1%	1 year %
06-04-26	Mon	390.55	2.3	290.04k	0.6%	45.3%
02-04-26	Thu	388.25	-4.5	383.78k	-1.1%
01-04-26	Wed	392.75	17.9	334.94k	4.8%	*End of the day Data will be updated at 7pm everyday . * Only Data, Not recommendation. . * Extreme % s' fall may include split/Bonus. . * Blanks represents stock not traded on that day. . * Please verify data with latest sources before taking any decision. . *Google search [stock_name investinstocks.co.in] for data. . We are serving Nation, for free. Please donate. Paypal : https:// www.paypal.me/ DonateStartup
30-03-26	Mon	374.85	-11.3	384.42k	-2.9%
27-03-26	Fri	386.15	-18.4	337.3k	-4.5%
25-03-26	Wed	404.55	9.4	652.85k	2.4%
24-03-26	Tue	395.15	26.4	521.79k	7.2%
23-03-26	Mon	368.75	-16.3	278.26k	-4.2%
20-03-26	Fri	385.05	18.95	491.63k	5.2%
19-03-26	Thu	366.1	-16.15	171.66k	-4.2%
18-03-26	Wed	382.25	1.35	223.96k	2.6%
17-03-26	Tue	These days, I met with a byke accident and hospitalysed. I was unable to update data. The Data connected with these dates will be empty & Continuous sessions gainers and losers… will Not be avilable for next 10 days. Sorry for the inconvenience.
16-03-26	Mon
13-03-26	Fri
12-03-26	Thu
11-03-26	Wed
10-03-26	Tue
09-03-26	Mon
06-03-26	Fri
05-03-26	Thu
04-03-26	Wed
02-03-26	Mon
27-02-26	Fri	380.9	0.1	213.59k	0.0%
26-02-26	Thu	380.8	5.5	271.38k	1.5%
25-02-26	Wed	375.3	2.85	300.66k	0.8%
24-02-26	Tue	372.45	14.45	1.29m	4.0%
23-02-26	Mon	358	-11.7	170.69k	-3.2%
20-02-26	Fri	369.7	2.2	568.38k	0.6%
19-02-26	Thu	367.5	27.3	1.91m	8.0%
18-02-26	Wed	340.2	3.05	192.25k	0.9%
17-02-26	Tue	337.15	-13.65	238.03k	-3.9%
16-02-26	Mon	350.8	31.85	2.18m	10.0%
13-02-26	Fri	318.95	0.45	99.36k	0.1%
12-02-26	Thu	318.5	-1.7	109.06k	-0.5%
11-02-26	Wed	320.2	2.2	574.36k	0.7%
10-02-26	Tue	318	-2.45	170.8k	-0.8%
09-02-26	Mon	320.45	-1.8	95.4k	-0.6%
06-02-26	Fri	322.25	7.95	128.71k	2.5%
05-02-26	Thu	314.3	-0.8	169.79k	-0.3%
04-02-26	Wed	315.1	-3.45	147.57k	-1.1%
03-02-26	Tue	318.55	1.95	125.51k	0.6%
02-02-26	Mon	316.6	7.5	350.13k	2.4%
01-02-26	Sun	309.1	6.05	149.24k	2.0%
30-01-26	Fri	303.05	3.6	138.2k	1.2%
29-01-26	Thu	299.45	-4.55	178.72k	-1.5%
28-01-26	Wed	304	1.55	206.62k	0.5%
27-01-26	Tue	302.45	4	231.39k	1.3%
23-01-26	Fri	298.45	-11.2	416.71k	-3.6%
22-01-26	Thu	309.65	-4.65	336.55k	-1.5%
21-01-26	Wed	314.3	-18.8	505.03k	-5.6%
20-01-26	Tue	333.1	-4.15	158.22k	-1.2%
19-01-26	Mon	337.25	-1.5	174.62k	-0.4%
16-01-26	Fri	338.75	-7.8	258.29k	-2.3%
14-01-26	Wed	346.55	7.6	432.13k	2.2%
13-01-26	Tue	338.95	-4.45	451.66k	-1.3%
12-01-26	Mon	343.4	-1.6	895.51k	-0.5%
09-01-26	Fri	345	1.95	416.12k	0.6%
08-01-26	Thu	343.05	7.35	628.42k	2.2%
07-01-26	Wed	335.7	9.45	1.11m	2.9%
06-01-26	Tue	326.25	12.8	429.97k	4.1%
05-01-26	Mon	313.45	3.05	113.67k	1.0%
02-01-26	Fri	310.4	-3.5	132.28k	-1.1%
01-01-26	Thu	313.9	3.9	147.69k	1.3%
31-12-25	Wed	310	3.75	164.08k	1.2%
30-12-25	Tue	306.25	-5.45	164.49k	-1.7%
29-12-25	Mon	311.7	-3.55	173.61k	-1.1%
26-12-25	Fri	315.25	1.55	163.92k	0.5%
24-12-25	Wed	313.7	2.4	125.49k	0.8%
23-12-25	Tue	311.3	7.55	242.25k	2.5%
22-12-25	Mon	303.75	-6.3	211.51k	-2.0%
19-12-25	Fri	310.05	-6.1	274.31k	-1.9%
18-12-25	Thu	316.15	-7.8	222.11k	-2.4%
17-12-25	Wed	323.95	3.25	458.26k	1.0%
16-12-25	Tue	320.7	-0.2	251.2k	-0.1%
15-12-25	Mon	320.9	10.1	508.78k	3.2%
12-12-25	Fri	310.8	-15.8	973.91k	-4.8%
11-12-25	Thu	326.6	6.75	439.31k	2.1%
10-12-25	Wed	319.85	2.85	588.59k	0.9%
09-12-25	Tue	317	-5.45	366.53k	-1.7%
08-12-25	Mon	322.45	2.4	798.31k	0.7%
05-12-25	Fri	320.05	8.55	973.54k	2.7%
04-12-25	Thu	311.5	-2.55	235.82k	-0.8%
03-12-25	Wed	314.05	-5.15	719.71k	-1.6%
02-12-25	Tue	319.2	-0.4	1.43m	-0.1%
01-12-25	Mon	319.6	-2.7	4.9m	-0.8%
28-11-25	Fri	322.3	48.75	11.76m	17.8%
27-11-25	Thu	273.55	2	68.35k	0.7%
26-11-25	Wed	271.55	-10.35	157.96k	-3.7%
25-11-25	Tue	281.9	-2	134.21k	-0.7%
24-11-25	Mon	283.9	0.95	98.8k	0.3%
21-11-25	Fri	282.95	-1.75	98.55k	-0.6%
20-11-25	Thu	284.7	-5.5	157.27k	-1.9%
19-11-25	Wed	290.2	4.9	383.54k	1.7%
18-11-25	Tue	285.3	-5.1	116.1k	-1.8%
17-11-25	Mon	290.4	2.5	200.24k	0.9%
14-11-25	Fri	287.9	-3.35	596.21k	-1.2%
13-11-25	Thu	291.25	-1.65	613.63k	-0.6%
12-11-25	Wed	292.9	3.65	8.63m	1.3%
11-11-25	Tue	289.25	4.6	156.16k	1.6%
10-11-25	Mon	284.65	3.8	153.63k	1.4%
07-11-25	Fri	280.85	-0.85	66.93k	-0.3%
06-11-25	Thu	281.7	-3.99	90.73k	-1.4%
04-11-25	Tue	285.69	-2.26	90.54k	-0.8%
03-11-25	Mon	287.95	-0.55	140.19k	-0.2%
31-10-25	Fri	288.5	-11.19	209.44k	-3.7%
30-10-25	Thu	299.69	-0.01	187.91k	0.0%
29-10-25	Wed	299.7	2.01	635.35k	0.7%
28-10-25	Tue	297.69	16.76	745.19k	6.0%
27-10-25	Mon	280.93	-8.17	168.32k	-2.8%
24-10-25	Fri	289.1	-1.7	52.83k	-0.6%
23-10-25	Thu	290.8	-2.23	212.56k	-0.8%
21-10-25	Tue	293.03	1.01	376.84k	0.3%
20-10-25	Mon	292.02	16.24	900.35k	5.9%
17-10-25	Fri	275.78	1.77	109.11k	0.6%
16-10-25	Thu	274.01	-6.15	105.73k	-2.2%
15-10-25	Wed	280.16	5.51	131.83k	2.0%
14-10-25	Tue	274.65	2.98	94.69k	1.1%
13-10-25	Mon	271.67	7.99	427.58k	3.0%
10-10-25	Fri	263.68	-2.39	62.36k	-0.9%
09-10-25	Thu	266.07	-0.16	119.34k	-0.1%
08-10-25	Wed	266.23	-2.61	157.29k	-1.0%
07-10-25	Tue	268.84	10.87	266.92k	4.2%
06-10-25	Mon	257.97	12.31	218.76k	5.0%
03-10-25	Fri	245.66	1.36	158.85k	0.6%
01-10-25	Wed	244.3	-7.38	309.22k	-2.9%
30-09-25	Tue	251.68	-18.95	434.51k	-7.0%
29-09-25	Mon	270.63	-8.84	189.45k	-3.2%
26-09-25	Fri	279.47	-7.24	631.25k	-2.5%
25-09-25	Thu	286.71	3.31	212.73k	1.2%
24-09-25	Wed	283.4	-8.74	270.96k	-3.0%
23-09-25	Tue	292.14	6.76	586.32k	2.4%
22-09-25	Mon	285.38	0.64	2.41m	0.2%
19-09-25	Fri	284.74	-0.76	182.95k	-0.3%
18-09-25	Thu	285.5	-6.46	306.1k	-2.2%
17-09-25	Wed	291.96	0.69	687.48k	0.2%
16-09-25	Tue	291.27	-9.3	2.5m	-3.1%
15-09-25	Mon	300.57	32.54	16.96m	12.1%
12-09-25	Fri	268.03	19.52	1.13m	7.9%
11-09-25	Thu	248.51	4.23	141.52k	1.7%
10-09-25	Wed	244.28	8.03	230.67k	3.4%
09-09-25	Tue	236.25	3.08	50.86k	1.3%
08-09-25	Mon	233.17	-0.66	64.8k	-0.3%
05-09-25	Fri	233.83	-0.82	44.73k	-0.3%
04-09-25	Thu	234.65	-1.29	57.47k	-0.5%
03-09-25	Wed	235.94	-0.91	116.93k	-0.4%
02-09-25	Tue	236.85	11.08	367.24k	4.9%
01-09-25	Mon	225.77	-5.64	1.9m	-2.4%
29-08-25	Fri	231.41	-3	30.48k	-1.3%
28-08-25	Thu	234.41	-2.94	44.19k	-1.2%
26-08-25	Tue	237.35	-3.49	23.03k	-1.4%
25-08-25	Mon	240.84	2.12	34.3k	0.9%
22-08-25	Fri	238.72	-0.02	50.1k	0.0%
21-08-25	Thu	238.74	2.84	42.33k	1.2%
20-08-25	Wed	235.9	1.18	32.46k	0.5%
19-08-25	Tue	234.72	0.95	19.29k	0.4%
18-08-25	Mon	233.77	3.8	103.21k	1.7%
14-08-25	Thu	229.97	0.35	21.66k	0.2%
13-08-25	Wed	229.62	5.31	157.98k	2.4%
12-08-25	Tue	224.31	9.34	92.4k	4.3%
11-08-25	Mon	214.97	0.26	95.47k	0.1%
08-08-25	Fri	214.71	-6.47	62.69k	-2.9%
07-08-25	Thu	221.18	-6.19	94.12k	-2.7%
06-08-25	Wed	227.37	-1.54	32.76k	-0.7%
05-08-25	Tue	228.91	-5.39	41.61k	-2.3%
04-08-25	Mon	234.3	-2.75	80.03k	-1.2%
01-08-25	Fri	237.05	0.05	28.78k	0.0%
31-07-25	Thu	237	-3.65	46.94k	-1.5%
30-07-25	Wed	240.65	3.5	83.08k	1.5%
29-07-25	Tue	237.15	-1.6	27.77k	-0.7%
28-07-25	Mon	238.75	-3.45	74.39k	-1.4%
25-07-25	Fri	242.2	-1.3	41.9k	-0.5%
24-07-25	Thu	243.5	-4.9	54.23k	-2.0%
23-07-25	Wed	248.4	-3.15	82.69k	-1.3%
22-07-25	Tue	251.55	3.65	255.77k	1.5%
21-07-25	Mon	247.9	2.6	80.9k	1.1%
18-07-25	Fri	245.3	0.9	135.12k	0.4%
17-07-25	Thu	244.4	7.1	159.05k	3.0%
16-07-25	Wed	237.3	0.15	30.63k	0.1%
15-07-25	Tue	237.15	0.7	45.45k	0.3%
14-07-25	Mon	236.45	-1	41.35k	-0.4%
11-07-25	Fri	237.45	-2.2	67.22k	-0.9%
10-07-25	Thu	240.25	-2.8	66.41k	-1.2%
09-07-25	Wed	242.45	-1	41.43k	-0.4%
08-07-25	Tue	243.45	2.25	75.59k	0.9%
07-07-25	Mon	241.2	2.7	95.77k	1.1%
04-07-25	Fri	238.5	-9.75	255.54k	-3.9%
03-07-25	Thu	248.25	-2.45	67.88k	-1.0%
02-07-25	Wed	250.7	1.55	69.03k	0.6%
01-07-25	Tue	249.15	1.45	78.6k	0.6%
30-06-25	Mon	247.7	8.6	561.92k	3.6%
27-06-25	Fri	239.1	4.9	41.15k	2.1%
26-06-25	Thu	234.2	2.5	52.92k	1.1%
25-06-25	Wed	231.7	-1.7	62.61k	-0.7%
24-06-25	Tue	233.4	6.3	97.76k	2.8%
23-06-25	Mon	227.1	-21.45	163.87k	-8.6%
20-06-25	Fri	248.55	-3.5	78.45k	-1.4%
19-06-25	Thu	252.05	-1.85	81.89k	-0.7%
18-06-25	Wed	253.9	6.35	158.11k	2.6%
17-06-25	Tue	247.55	-8.4	105.26k	-3.3%
16-06-25	Mon	255.95	-1.4	113.02k	-0.5%
13-06-25	Fri	257.35	5.2	171.11k	2.1%
12-06-25	Thu	252.15	2.05	85.24k	0.8%
11-06-25	Wed	250.1	5	64.49k	2.0%
10-06-25	Tue	245.1	-4.35	88.89k	-1.7%
09-06-25	Mon	249.45	-4.75	131.5k	-1.9%
06-06-25	Fri	254.2	-5.45	135.65k	-2.1%
05-06-25	Thu	259.65	-0.45	56.17k	-0.2%
04-06-25	Wed	260.1	-4.64	317.99k	-1.8%
03-06-25	Tue	264.74	-5.63	207.77k	-2.1%
02-06-25	Mon	270.37	1.33	124.53k	0.5%
30-05-25	Fri	269.04	6.42	138.43k	2.4%
29-05-25	Thu	262.62	0.82	75.4k	0.3%
28-05-25	Wed	261.8	-0.35	95.65k	-0.1%
27-05-25	Tue	262.15	0.23	72.75k	0.1%
26-05-25	Mon	261.92	-0.61	65.44k	-0.2%
23-05-25	Fri	262.53	-0.02	62.93k	0.0%
22-05-25	Thu	262.55	-3.85	140.09k	-1.4%
21-05-25	Wed	266.4	7.08	209.1k	2.7%