Smruthi Organics Limited		* Reload page for latest data.	Stock Listed on :		Source BSE	SERIES : EQ
14-08-2026 Friday	BSE Sensex : 78,009.25 -70.71 -0.09%		NSE Nifty 50 : 24,366.00 -29.85 -0.12%		USD - INR 1 $ = Rs 95.43	Find Stock
Share Price in Google :	Smruthi Organics Limited		MCap (aprox) 142.6 Crores	Symbol : 540686	Source : BSE	InvestinStocks .co.in
7 Days %	1 Month %	2 Months %	3 Months %	6 Months %	1 year %	Please  Donate
4.1%	3.7%	6.6%	7.3%	5.5%	-5.7%
*  For latest data please insert last traded date ( -ddmmyyyy ) between " -share-price " and " .html " in the addres bar. *  Stock Price, volume and % Change is from NSE/BSE. *  Market cap is from Google. *  Data is only for information. Not buy/sell advice.						List of holidays
Date	Day	Close_Price	Change	Volume	% CHG	Results
14-08-26	Fri	124.55	-2.4	3.25k	-1.9%
13-08-26	Thu	126.95	-1	4.01k	-0.8%	Data Update : 7 PM
12-08-26	Wed	127.95	2.6	7.62k	2.1%	14-08-26 : 124.55
11-08-26	Tue	125.35	-4.7	11.89k	-3.6%
10-08-26	Mon	130.05	13.7	62.37k	11.8%	Compared to  :  05-08-26 119.65
07-08-26	Fri	116.35	-0.25	1.19k	-0.2%
06-08-26	Thu	116.6	-3.05	2.07k	-2.5%	7 Days %
05-08-26	Wed	119.65	4.65	5.67k	4.0%	4.1%
04-08-26	Tue	115	1.5	1.15k	1.3%
03-08-26	Mon	113.5	0.55	3.08k	0.5%	Compared to  :  14-07-26 120.05
31-07-26	Fri	112.95	-2.95	3.59k	-2.5%
30-07-26	Thu	115.9	-1.15	2.15k	-1.0%	1 Month %
29-07-26	Wed	117.05	-0.05	1.46k	0.0%	3.7%
28-07-26	Tue	117.1	3	1.46k	2.6%	.
27-07-26	Mon	114.1	0.1	22	0.1%	Compared to  :  15-06-26 116.85
24-07-26	Fri	114	0.3	2.05k	0.3%
23-07-26	Thu	113.7	-2.1	1.24k	-1.8%	2 Months %
22-07-26	Wed	115.8	0.75	470	0.7%	6.6%
21-07-26	Tue	115.05	-0.05	2.62k	0.0%
20-07-26	Mon	115.1	-2.3	1.01k	-2.0%	Compared to  :  14-05-26 116.1
17-07-26	Fri	117.4	1.35	576	1.2%
16-07-26	Thu	116.05	-2.75	2.11k	-2.3%	3 Months %
15-07-26	Wed	118.8	-1.25	266	-1.0%	7.3%
14-07-26	Tue	120.05	-0.5	12.2k	-0.4%
13-07-26	Mon	120.55	-1.65	2.3k	-1.4%	Compared to  :  13-02-26 118.05
10-07-26	Fri	122.2	0.35	1.8k	0.3%
09-07-26	Thu	121.85	0.65	1.44k	0.5%	6 Months %
08-07-26	Wed	121.2	-1.85	10.09k	-1.5%	5.5%
07-07-26	Tue	123.05	9.05	12.26k	7.9%
06-07-26	Mon	114	-1.5	1.59k	-1.3%	Compared to  :  14-08-25 132.1
03-07-26	Fri	115.5	0.95	696	0.8%
02-07-26	Thu	114.55	-0.4	2.22k	-0.3%	1 year %
01-07-26	Wed	114.95	-1.75	2.91k	-1.5%	-5.7%
30-06-26	Tue	116.7	-0.7	1.77k	-0.6%
29-06-26	Mon	117.4	0.75	4.46k	0.6%	*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. Please donate. Paypal : https:// www.paypal.me/ DonateStartup
25-06-26	Thu	116.65	0.95	1.61k	0.8%
24-06-26	Wed	115.7	-3.1	1.49k	-2.6%
23-06-26	Tue	118.8	-0.25	1.77k	-0.2%
22-06-26	Mon	119.05	0.9	9.78k	0.8%
19-06-26	Fri	118.15	-0.15	1.79k	-0.1%
18-06-26	Thu	118.3	-0.35	4.86k	-0.3%
17-06-26	Wed	118.65	3.3	4.78k	2.9%
16-06-26	Tue	115.35	-1.5	1.09k	-1.3%
15-06-26	Mon	116.85	1.15	3.83k	1.0%
12-06-26	Fri	115.7	-3.8	3.66k	-3.2%
11-06-26	Thu	119.5	2.35	428	2.0%
10-06-26	Wed	117.15	-3.25	2.34k	-2.7%
09-06-26	Tue	120.4	0.95	3.35k	0.8%
08-06-26	Mon	119.45	0.45	2.4k	0.4%
05-06-26	Fri	119	1	2.31k	0.8%
04-06-26	Thu	118	-3.3	1.41k	-2.7%
03-06-26	Wed	121.3	-0.4	3.22k	-0.3%
02-06-26	Tue	121.7	0	423	0.0%
01-06-26	Mon	121.7	-1.8	2.85k	-1.5%
29-05-26	Fri	123.5	7.25	6.06k	6.2%
27-05-26	Wed	116.25	-2	4.26k	-1.7%
26-05-26	Tue	118.25	-1.2	1.19k	-1.0%
25-05-26	Mon	119.45	0.45	1.18k	0.4%
22-05-26	Fri	119	1.65	2.13k	1.4%
21-05-26	Thu	117.35	4.65	722	4.1%
20-05-26	Wed	112.7	-1.3	3.2k	-1.1%
19-05-26	Tue	114	-1.75	913	-1.5%
18-05-26	Mon	115.75	0.75	1.12k	0.7%
15-05-26	Fri	115	-1.1	102	-0.9%
14-05-26	Thu	116.1	-2.2	1.1k	-1.9%
13-05-26	Wed	118.3	4.5	2.91k	4.0%
12-05-26	Tue	113.8	-6.85	4.15k	-5.7%
11-05-26	Mon	120.65	0.2	1.71k	0.2%
08-05-26	Fri	120.45	0.2	2.4k	0.2%
07-05-26	Thu	120.25	0.75	10.41k	0.6%
06-05-26	Wed	119.5	3.45	7.26k	3.0%
05-05-26	Tue	116.05	-2.8	351	-2.4%
04-05-26	Mon	118.85	4	2.21k	3.5%
30-04-26	Thu	114.85	3.01	8.71k	2.7%
29-04-26	Wed	111.84	0.39	3.21k	0.3%
28-04-26	Tue	111.45	-3.55	4.27k	-3.1%
27-04-26	Mon	115	-2.5	1.76k	-2.1%
24-04-26	Fri	117.5	-1.2	1.03k	-1.0%
23-04-26	Thu	118.7	4.77	2.13k	4.2%
22-04-26	Wed	113.93	0.99	1.93k	0.9%
21-04-26	Tue	112.94	-2.15	6.33k	-1.9%
20-04-26	Mon	115.09	-4.56	8.19k	-3.8%
17-04-26	Fri	119.65	5.82	3.82k	5.1%
16-04-26	Thu	113.83	-1.46	3.49k	-1.3%
15-04-26	Wed	115.29	5.1	4.84k	4.6%
13-04-26	Mon	110.19	0.19	1.07k	0.2%
10-04-26	Fri	110	2.14	2.56k	2.0%
09-04-26	Thu	107.86	2.76	1.57k	2.6%
08-04-26	Wed	105.1	2.17	7.1k	2.1%
07-04-26	Tue	102.93	-1.03	4.04k	-1.0%
06-04-26	Mon	103.96	2.01	581	2.0%
02-04-26	Thu	101.95	-0.04	2.54k	0.0%
01-04-26	Wed	101.99	5.49	9.43k	5.7%
30-03-26	Mon	96.5	-10.4	9.45k	-9.7%
27-03-26	Fri	106.9	-1.95	4.88k	-1.8%
25-03-26	Wed	108.85	0.75	2.66k	0.7%
24-03-26	Tue	108.1	-3.9	7.06k	-3.5%
23-03-26	Mon	112	-0.25	1.89k	-0.2%
20-03-26	Fri	112.25	-0.6	1.03k	-0.5%
19-03-26	Thu	112.85	-0.2	2.57k	-0.2%
18-03-26	Wed	113.05	-0.95	5.91k	6.6%
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	114	1.25	650	1.1%
26-02-26	Thu	112.75	1.8	5.22k	1.6%
25-02-26	Wed	110.95	-0.25	10.51k	-0.2%
24-02-26	Tue	111.2	-0.05	1.66k	0.0%
23-02-26	Mon	111.25	-1.3	1.36k	-1.2%
20-02-26	Fri	112.55	0.55	1.84k	0.5%
19-02-26	Thu	112	-0.4	3.27k	-0.4%
18-02-26	Wed	112.4	-2.8	1.85k	-2.4%
17-02-26	Tue	115.2	-2.8	5.88k	-2.4%
16-02-26	Mon	118	-0.05	1.62k	0.0%
13-02-26	Fri	118.05	-1.4	1.28k	-1.2%
12-02-26	Thu	119.45	2.3	2.13k	2.0%
11-02-26	Wed	117.15	0	7.5k	0.0%
10-02-26	Tue	117.15	-1.65	39	-1.4%
09-02-26	Mon	118.8	1.7	104	1.5%
06-02-26	Fri	117.1	-2.15	843	-1.8%
05-02-26	Thu	119.25	2.35	4.13k	2.0%
04-02-26	Wed	116.9	-4	537	-3.3%
03-02-26	Tue	120.9	1.05	563	0.9%
02-02-26	Mon	119.85	3.75	1.87k	3.2%
01-02-26	Sun	116.1	-1.3	1.09k	-1.1%
30-01-26	Fri	117.4	-2.1	879	-1.8%
29-01-26	Thu	119.5	-1.15	1.77k	-1.0%
28-01-26	Wed	120.65	3.8	6.94k	3.3%
27-01-26	Tue	116.85	1.75	4.86k	1.5%
23-01-26	Fri	115.1	-4.35	7.35k	-3.6%
22-01-26	Thu	119.45	-1.65	2.28k	-1.4%
21-01-26	Wed	121.1	-0.05	1.28k	0.0%
20-01-26	Tue	121.15	0.95	6.74k	0.8%
19-01-26	Mon	120.2	1.3	569	1.1%
16-01-26	Fri	118.9	1.9	1.47k	1.6%
14-01-26	Wed	117	4.3	4.7k	3.8%
13-01-26	Tue	112.7	-4.35	2.92k	-3.7%
12-01-26	Mon	117.05	-1.35	2.32k	-1.1%
09-01-26	Fri	118.4	1.3	454	1.1%
08-01-26	Thu	117.1	-0.65	1.43k	-0.6%
07-01-26	Wed	117.75	-0.9	1.65k	-0.8%
06-01-26	Tue	118.65	2.2	1.55k	1.9%
05-01-26	Mon	116.45	-0.45	21.94k	-0.4%
02-01-26	Fri	116.9	-0.45	3.96k	-0.4%
01-01-26	Thu	117.35	-4.55	2.72k	-3.7%
31-12-25	Wed	121.9	3.35	8.31k	2.8%
30-12-25	Tue	118.55	-1.7	3.21k	-1.4%
29-12-25	Mon	120.25	0.45	1.83k	0.4%
26-12-25	Fri	119.8	1.8	1.11k	1.5%
24-12-25	Wed	118	0.05	1.14k	0.0%
23-12-25	Tue	117.95	-4.35	6.6k	-3.6%
22-12-25	Mon	122.3	-1.2	3.16k	-1.0%
19-12-25	Fri	123.5	-1.3	2.87k	-1.0%
18-12-25	Thu	124.8	3.1	1.86k	2.5%
17-12-25	Wed	121.7	0.55	809	0.5%
16-12-25	Tue	121.15	-0.4	3.21k	-0.3%
15-12-25	Mon	121.55	0.35	5.5k	0.3%
12-12-25	Fri	121.2	-4.45	7.06k	-3.5%
11-12-25	Thu	125.65	4.75	1.4k	3.9%
10-12-25	Wed	120.9	-2.05	3.46k	-1.7%
09-12-25	Tue	122.95	-3.7	3.27k	-2.9%
08-12-25	Mon	126.65	-3.85	2.88k	-3.0%
05-12-25	Fri	130.5	2.2	4.86k	1.7%
04-12-25	Thu	128.3	4.55	4.2k	3.7%
03-12-25	Wed	123.75	-4.7	3.14k	-3.7%
02-12-25	Tue	128.45	2.25	3.37k	1.8%
01-12-25	Mon	126.2	-4.2	1.45k	-3.2%
28-11-25	Fri	130.4	3.45	4.86k	2.7%
27-11-25	Thu	126.95	1.35	726	1.1%
26-11-25	Wed	125.6	-2	1.08k	-1.6%
25-11-25	Tue	127.6	-1.05	6.15k	-0.8%
24-11-25	Mon	128.65	0.2	2.71k	0.2%
21-11-25	Fri	128.45	-0.5	452	-0.4%
20-11-25	Thu	128.95	-0.15	1.36k	-0.1%
19-11-25	Wed	129.1	-1.9	1.11k	-1.5%
18-11-25	Tue	131	-2.7	3.13k	-2.0%
17-11-25	Mon	133.7	2.15	748	1.6%
14-11-25	Fri	131.55	-3.05	4.9k	-2.3%
13-11-25	Thu	134.6	7.95	27.02k	6.3%
12-11-25	Wed	126.65	-0.35	1.65k	-0.3%
11-11-25	Tue	127	-2.25	5.81k	-1.7%
10-11-25	Mon	129.25	-0.75	377	-0.6%
07-11-25	Fri	130	0.6	2.8k	0.5%
06-11-25	Thu	129.4	1.25	1.13k	1.0%
04-11-25	Tue	128.15	-0.95	565	-0.7%
03-11-25	Mon	129.1	-1.7	816	-1.3%
31-10-25	Fri	130.8	1.6	3.79k	1.2%
30-10-25	Thu	129.2	-4.9	3.64k	-3.7%
29-10-25	Wed	134.1	0.7	2.12k	0.5%
28-10-25	Tue	133.4	0	1.04k	0.0%
27-10-25	Mon	133.4	-2.45	7.47k	-1.8%
24-10-25	Fri	135.85	2.15	1.42k	1.6%
23-10-25	Thu	133.7	3.4	6.59k	2.6%
21-10-25	Tue	130.3	0.3	1.5k	0.2%
20-10-25	Mon	130	0	3.88k	0.0%
17-10-25	Fri	130	-0.8	1.5k	-0.6%
16-10-25	Thu	130.8	1.35	2.74k	1.0%
15-10-25	Wed	129.45	3.7	7.67k	2.9%
14-10-25	Tue	125.75	-3.4	10.15k	-2.6%
13-10-25	Mon	129.15	-2.3	4.21k	-1.7%
10-10-25	Fri	131.45	0.95	4.66k	0.7%
09-10-25	Thu	130.5	-2.15	2.88k	-1.6%
08-10-25	Wed	132.65	1.65	4.81k	1.3%
07-10-25	Tue	131	4.1	1.24k	3.2%
06-10-25	Mon	126.9	0.95	2.6k	0.7%
03-10-25	Fri	128	-1.1	2.63k	-0.9%
01-10-25	Wed	127.05	-0.75	1.8k	-0.6%
30-09-25	Tue	127.8	-5.1	5.58k	-3.8%
29-09-25	Mon	132.9	-2.75	3.48k	-2.0%
26-09-25	Fri	135.65	-0.95	2.86k	-0.7%
25-09-25	Thu	136.6	-4.05	6.26k	-2.9%
24-09-25	Wed	140.65	-0.15	6.28k	-0.1%
23-09-25	Tue	140.8	3.95	4.12k	2.9%
22-09-25	Mon	136.85	-5.1	5.67k	-3.6%
19-09-25	Fri	141.95	0.05	5.43k	0.0%
18-09-25	Thu	141.9	5.75	7.61k	4.2%
17-09-25	Wed	136.15	-6.45	14.18k	-4.5%
16-09-25	Tue	142.6	-6	17.67k	-4.0%
15-09-25	Mon	148.6	-13.4	82.55k	-8.3%
12-09-25	Fri	162	27	128.8k	20.0%
11-09-25	Thu	135	22.5	57.67k	20.0%
10-09-25	Wed	112.5	-2.45	3.1k	-2.1%
09-09-25	Tue	114.95	1.4	378	1.2%
08-09-25	Mon	113.55	1.25	917	1.1%
05-09-25	Fri	112.3	-0.7	3.3k	-0.6%
04-09-25	Thu	113	0.85	3.72k	0.8%
03-09-25	Wed	112.15	-0.9	8.8k	-0.8%
02-09-25	Tue	113.05	-0.95	6.95k	-0.8%
01-09-25	Mon	114	-2.4	1.86k	-2.1%
29-08-25	Fri	116.4	-1	2.2k	-0.9%
28-08-25	Thu	117.4	0.3	1.78k	0.3%
26-08-25	Tue	117.1	-1.65	4.47k	-1.4%
25-08-25	Mon	118.75	0.55	1.7k	0.5%
22-08-25	Fri	118.2	0.35	1.07k	0.3%
21-08-25	Thu	117.85	0.7	1.96k	0.6%
20-08-25	Wed	117.15	-3.7	3.47k	-3.1%
19-08-25	Tue	120.85	-0.65	3.21k	-0.5%
18-08-25	Mon	121.5	-10.6	10.69k	-8.0%
14-08-25	Thu	132.1	-4.8	2.42k	-3.5%
13-08-25	Wed	136.9	-4.55	2.26k	-3.2%
12-08-25	Tue	141.45	-1	3.65k	-0.7%
11-08-25	Mon	142.45	-2.65	7.17k	-1.8%