Smruthi Organics Limited share price		* Reload page for latest data.	Stock Listed on :		Source BSE	SERIES : EQ
27-02-2026 Friday	BSE Sensex : 81,287.19 -961.42 -1.17%		NSE Nifty 50 : 25,178.65 -317.90 -1.25%		USD - INR 1 $ = Rs 91.04	Find Stock
Company:	Smruthi Organics Limited		MCap (aprox) 130 Crores	Symbol : 540686	Source : BSE	InvestinStocks .co.in
7 Days %	1 Month %	2 Months %	3 Months %	6 Months %	1 year %	Please  Donate
0.7%	-6.2%	-5.5%	-11.2%	-3.7%	3.6%
***  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.						List of holidays
Date	Day	Close_Price	Change	Volume	% CHG	Results
27-02-26	Fri	112.05	-1.3	303	-1.1%
26-02-26	Thu	113.35	-0.65	2.09k	-0.6%	Data Update : 8 PM
25-02-26	Wed	114	1.25	650	1.1%	27-02-26 : 112.05
24-02-26	Tue	112.75	1.8	5.22k	1.6%
23-02-26	Mon	110.95	-0.25	10.51k	-0.2%	Compared to  :  19-02-26 111.25
20-02-26	Fri	111.2	-0.05	1.66k	0.0%
19-02-26	Thu	111.25	-1.3	1.36k	-1.2%	7 Days %
18-02-26	Wed	112.55	0.55	1.84k	0.5%	0.7%
17-02-26	Tue	112	-0.4	3.27k	-0.4%
16-02-26	Mon	112.4	-2.8	1.85k	-2.4%	Compared to  :  27-01-26 119.5
13-02-26	Fri	115.2	-2.8	5.88k	-2.4%
12-02-26	Thu	118	-0.05	1.62k	0.0%	1 Month %
11-02-26	Wed	118.05	-1.4	1.28k	-1.2%	-6.2%
10-02-26	Tue	119.45	2.3	2.13k	2.0%	.
09-02-26	Mon	117.15	0	7.5k	0.0%	Compared to  :  26-12-25 118.55
06-02-26	Fri	117.15	-1.65	39	-1.4%
05-02-26	Thu	118.8	1.7	104	1.5%	2 Months %
04-02-26	Wed	117.1	-2.15	843	-1.8%	-5.5%
03-02-26	Tue	119.25	2.35	4.13k	2.0%
02-02-26	Mon	116.9	-4	537	-3.3%	Compared to  :  27-11-25 126.2
01-02-26	Sun	120.9	1.05	563	0.9%
30-01-26	Fri	119.85	3.75	1.87k	3.2%	3 Months %
29-01-26	Thu	116.1	-1.3	1.09k	-1.1%	-11.2%
28-01-26	Wed	117.4	-2.1	879	-1.8%
27-01-26	Tue	119.5	-1.15	1.77k	-1.0%	Compared to  :  26-08-25 116.4
23-01-26	Fri	120.65	3.8	6.94k	3.3%
22-01-26	Thu	116.85	1.75	4.86k	1.5%	6 Months %
21-01-26	Wed	115.1	-4.35	7.35k	-3.6%	-3.7%
20-01-26	Tue	119.45	-1.65	2.28k	-1.4%
19-01-26	Mon	121.1	-0.05	1.28k	0.0%	Compared to  :  27-02-25 108.15
16-01-26	Fri	121.15	0.95	6.74k	0.8%
14-01-26	Wed	120.2	1.3	569	1.1%	1 year %
13-01-26	Tue	118.9	1.9	1.47k	1.6%	3.6%
12-01-26	Mon	117	4.3	4.7k	3.8%
09-01-26	Fri	112.7	-4.35	2.92k	-3.7%	*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
08-01-26	Thu	117.05	-1.35	2.32k	-1.1%
07-01-26	Wed	118.4	1.3	454	1.1%
06-01-26	Tue	117.1	-0.65	1.43k	-0.6%
05-01-26	Mon	117.75	-0.9	1.65k	-0.8%
02-01-26	Fri	118.65	2.2	1.55k	1.9%
01-01-26	Thu	116.45	-0.45	21.94k	-0.4%
31-12-25	Wed	116.9	-0.45	3.96k	-0.4%
30-12-25	Tue	117.35	-4.55	2.72k	-3.7%
29-12-25	Mon	121.9	3.35	8.31k	2.8%
26-12-25	Fri	118.55	-1.7	3.21k	-1.4%
24-12-25	Wed	120.25	0.45	1.83k	0.4%
23-12-25	Tue	119.8	1.8	1.11k	1.5%
22-12-25	Mon	118	0.05	1.14k	0.0%
19-12-25	Fri	117.95	-4.35	6.6k	-3.6%
18-12-25	Thu	122.3	-1.2	3.16k	-1.0%
17-12-25	Wed	123.5	-1.3	2.87k	-1.0%
16-12-25	Tue	124.8	3.1	1.86k	2.5%
15-12-25	Mon	121.7	0.55	809	0.5%
12-12-25	Fri	121.15	-0.4	3.21k	-0.3%
11-12-25	Thu	121.55	0.35	5.5k	0.3%
10-12-25	Wed	121.2	-4.45	7.06k	-3.5%
09-12-25	Tue	125.65	4.75	1.4k	3.9%
08-12-25	Mon	120.9	-2.05	3.46k	-1.7%
05-12-25	Fri	122.95	-3.7	3.27k	-2.9%
04-12-25	Thu	126.65	-3.85	2.88k	-3.0%
03-12-25	Wed	130.5	2.2	4.86k	1.7%
02-12-25	Tue	128.3	4.55	4.2k	3.7%
01-12-25	Mon	123.75	-4.7	3.14k	-3.7%
28-11-25	Fri	128.45	2.25	3.37k	1.8%
27-11-25	Thu	126.2	-4.2	1.45k	-3.2%
26-11-25	Wed	130.4	3.45	4.86k	2.7%
25-11-25	Tue	126.95	1.35	726	1.1%
24-11-25	Mon	125.6	-2	1.08k	-1.6%
21-11-25	Fri	127.6	-1.05	6.15k	-0.8%
20-11-25	Thu	128.65	0.2	2.71k	0.2%
19-11-25	Wed	128.45	-0.5	452	-0.4%
18-11-25	Tue	128.95	-0.15	1.36k	-0.1%
17-11-25	Mon	129.1	-1.9	1.11k	-1.5%
14-11-25	Fri	131	-2.7	3.13k	-2.0%
13-11-25	Thu	133.7	2.15	748	1.6%
12-11-25	Wed	131.55	-3.05	4.9k	-2.3%
11-11-25	Tue	134.6	7.95	27.02k	6.3%
10-11-25	Mon	126.65	-0.35	1.65k	-0.3%
07-11-25	Fri	127	-2.25	5.81k	-1.7%
06-11-25	Thu	129.25	-0.75	377	-0.6%
04-11-25	Tue	129.4	1.25	1.13k	1.0%
03-11-25	Mon	130	0.6	2.8k	0.5%
31-10-25	Fri	128.15	-0.95	565	-0.7%
30-10-25	Thu	129.1	-1.7	816	-1.3%
29-10-25	Wed	130.8	1.6	3.79k	1.2%
28-10-25	Tue	129.2	-4.9	3.64k	-3.7%
27-10-25	Mon	134.1	0.7	2.12k	0.5%
24-10-25	Fri	133.4	0	1.04k	0.0%
23-10-25	Thu	133.4	-2.45	7.47k	-1.8%
21-10-25	Tue	135.85	2.15	1.42k	1.6%
20-10-25	Mon	133.7	3.4	6.59k	2.6%
17-10-25	Fri	130	0	3.88k	0.0%
16-10-25	Thu	130.3	0.3	1.5k	0.2%
15-10-25	Wed	130	-0.8	1.5k	-0.6%
14-10-25	Tue	130.8	1.35	2.74k	1.0%
13-10-25	Mon	129.45	3.7	7.67k	2.9%
10-10-25	Fri	125.75	-3.4	10.15k	-2.6%
09-10-25	Thu	129.15	-2.3	4.21k	-1.7%
08-10-25	Wed	131.45	0.95	4.66k	0.7%
07-10-25	Tue	130.5	-2.15	2.88k	-1.6%
06-10-25	Mon	132.65	1.65	4.81k	1.3%
03-10-25	Fri	131	4.1	1.24k	3.2%
01-10-25	Wed	126.9	-1.1	2.63k	-0.9%
30-09-25	Tue	128	0.95	2.6k	0.7%
29-09-25	Mon	127.05	-0.75	1.8k	-0.6%
26-09-25	Fri	127.8	-5.1	5.58k	-3.8%
25-09-25	Thu	132.9	-2.75	3.48k	-2.0%
24-09-25	Wed	135.65	-0.95	2.86k	-0.7%
23-09-25	Tue	136.6	-4.05	6.26k	-2.9%
22-09-25	Mon	140.8	3.95	4.12k	2.9%
19-09-25	Fri	140.65	-0.15	6.28k	-0.1%
18-09-25	Thu	136.85	-5.1	5.67k	-3.6%
17-09-25	Wed	141.95	0.05	5.43k	0.0%
16-09-25	Tue	141.9	5.75	7.61k	4.2%
15-09-25	Mon	136.15	-6.45	14.18k	-4.5%
12-09-25	Fri	142.6	-6	17.67k	-4.0%
11-09-25	Thu	148.6	-13.4	82.55k	-8.3%
10-09-25	Wed	162	27	128.8k	20.0%
09-09-25	Tue	135	22.5	57.67k	20.0%
08-09-25	Mon	112.5	-2.45	3.1k	-2.1%
05-09-25	Fri	114.95	1.4	378	1.2%
04-09-25	Thu	112.3	-0.7	3.3k	-0.6%
03-09-25	Wed	113.55	1.25	917	1.1%
02-09-25	Tue	113	0.85	3.72k	0.8%
01-09-25	Mon	112.15	-0.9	8.8k	-0.8%
29-08-25	Fri	113.05	-0.95	6.95k	-0.8%
28-08-25	Thu	114	-2.4	1.86k	-2.1%
26-08-25	Tue	116.4	-1	2.2k	-0.9%
25-08-25	Mon	117.4	0.3	1.78k	0.3%
22-08-25	Fri	117.1	-1.65	4.47k	-1.4%
21-08-25	Thu	118.75	0.55	1.7k	0.5%
20-08-25	Wed	118.2	0.35	1.07k	0.3%
19-08-25	Tue	117.85	0.7	1.96k	0.6%
18-08-25	Mon	117.15	-3.7	3.47k	-3.1%
14-08-25	Thu	120.85	-0.65	3.21k	-0.5%
13-08-25	Wed	121.5	-10.6	10.69k	-8.0%
12-08-25	Tue	132.1	-4.8	2.42k	-3.5%
11-08-25	Mon	136.9	-4.55	2.26k	-3.2%
08-08-25	Fri	141.45	-1	3.65k	-0.7%
07-08-25	Thu	142.45	-2.65	7.17k	-1.8%
06-08-25	Wed	145.1	11.65	16.68k	8.7%
05-08-25	Tue	133.45	3.15	971	2.4%
04-08-25	Mon	130.3	-2.25	1.24k	-1.7%
01-08-25	Fri	132.55	-3.7	5.5k	-2.7%
31-07-25	Thu	131.5	3.1	7.49k	2.4%
30-07-25	Wed	136.25	4.75	18.59k	3.6%
29-07-25	Tue	128.4	1.45	8.01k	1.1%
28-07-25	Mon	126.95	0.9	8.57k	0.7%
25-07-25	Fri	126.05	1.1	5.1k	0.9%
24-07-25	Thu	124.95	-2.3	3.41k	-1.8%
23-07-25	Wed	127.25	-0.7	1.7k	-0.5%
22-07-25	Tue	127.95	-0.45	2.32k	-0.4%
21-07-25	Mon	128.4	0.7	4.5k	0.5%
18-07-25	Fri	127.7	3.05	4.25k	2.4%
17-07-25	Thu	124.65	-1.65	1.47k	-1.3%
16-07-25	Wed	126.3	1.7	3.83k	1.4%
15-07-25	Tue	124.6	2.8	2.74k	2.3%
14-07-25	Mon	121.8	0.2	6.25k	0.2%
11-07-25	Fri	121.6	-3.15	3.06k	-2.5%
10-07-25	Thu	124.75	-0.05	2.31k	0.0%
09-07-25	Wed	124.8	-2.05	5k	-1.6%
08-07-25	Tue	126.85	-0.9	3.58k	-0.7%
07-07-25	Mon	127.75	-2.65	3.33k	-2.0%
04-07-25	Fri	130.4	3.7	4.94k	2.9%
03-07-25	Thu	126.7	3.45	8.33k	2.8%
02-07-25	Wed	123.25	2.2	3.37k	1.8%
01-07-25	Tue	121.05	0.55	4.87k	0.5%
30-06-25	Mon	120.5	1.8	4.62k	1.5%
27-06-25	Fri	118.7	-1.2	5.29k	-1.0%
26-06-25	Thu	119.9	0.4	903	0.3%
25-06-25	Wed	119.5	-1.15	4.59k	-1.0%
24-06-25	Tue	120.65	2.3	1.02k	1.9%
23-06-25	Mon	118.35	-1	1.79k	-0.8%
20-06-25	Fri	119.35	-0.45	2.02k	-0.4%
19-06-25	Thu	119.8	-2.85	2.64k	-2.3%
18-06-25	Wed	122.65	2.75	2.41k	2.3%
17-06-25	Tue	119.9	-0.45	2.93k	-0.4%
16-06-25	Mon	120.35	-2.7	6.95k	-2.2%
13-06-25	Fri	123.05	-3.8	3.4k	-3.0%
12-06-25	Thu	126.85	-1.4	4.94k	-1.1%
11-06-25	Wed	128.25	-2.25	5.93k	-1.7%
10-06-25	Tue	130.5	3.15	3.78k	2.5%
09-06-25	Mon	127.35	-0.35	12.13k	-0.3%
06-06-25	Fri	129	-0.25	3.28k	-0.2%
05-06-25	Thu	127.7	-1.3	1.06k	-1.0%
04-06-25	Wed	129.25	-1.05	1.79k	-0.8%
03-06-25	Tue	130.3	-0.6	1.05k	-0.5%
02-06-25	Mon	130.9	1.8	2.27k	1.4%
30-05-25	Fri	129.1	-1.45	4.39k	-1.1%
29-05-25	Thu	130.55	-5.1	2.27k	-3.8%
28-05-25	Wed	135.65	-0.7	546	-0.5%
27-05-25	Tue	137.1	1.3	2.45k	1.0%
26-05-25	Mon	136.35	-0.75	956	-0.5%
23-05-25	Fri	135.8	-1.7	2.78k	-1.2%
22-05-25	Thu	137.5	-0.35	3.89k	-0.3%
21-05-25	Wed	137.85	2.05	4.93k	1.5%
20-05-25	Tue	135.8	4.2	7.51k	3.2%
19-05-25	Mon	131.6	11.9	21.1k	9.9%
16-05-25	Fri	119.7	0.35	5.09k	0.3%
15-05-25	Thu	119.35	2.2	1.8k	1.9%
14-05-25	Wed	116.9	-0.1	1.5k	-0.1%
13-05-25	Tue	117.15	0.25	2.33k	0.2%
12-05-25	Mon	117	2.95	1.5k	2.6%
09-05-25	Fri	114.05	-1	616	-0.8%
08-05-25	Thu	118.5	-4.45	4.36k	-3.8%
07-05-25	Wed	119.5	1.3	1.81k	1.1%
06-05-25	Tue	118.2	-1.8	4.88k	-1.5%
05-05-25	Mon	120	6.95	10.02k	6.1%
02-05-25	Fri	113.05	-4.3	1.16k	-3.7%
30-04-25	Wed	117.35	0.5	1.08k	0.4%
29-04-25	Tue	116.85	3.65	1.28k	3.2%
28-04-25	Mon	113.2	-2.8	3.35k	-2.4%
25-04-25	Fri	116	-3.95	1.2k	-3.3%
24-04-25	Thu	119.95	0.45	4.33k	0.4%
23-04-25	Wed	120.15	2.55	1.9k	2.2%
22-04-25	Tue	119.5	-0.65	961	-0.5%
21-04-25	Mon	117.6	-0.9	4.41k	-0.8%
17-04-25	Thu	118.5	1.85	1.03k	1.6%
16-04-25	Wed	116.65	-0.5	1.38k	-0.4%
15-04-25	Tue	117.15	0.7	5.55k	0.6%
11-04-25	Fri	116.45	-1.05	224	-0.9%
09-04-25	Wed	117.5	2.45	269	2.1%
08-04-25	Tue	115.05	7.45	1.76k	6.9%
07-04-25	Mon	107.6	-5.85	7.95k	-5.2%
04-04-25	Fri	113.45	-5.3	6.4k	-4.5%
03-04-25	Thu	118.75	0.25	9.4k	0.2%
02-04-25	Wed	118.5	2.75	6.26k	2.4%
01-04-25	Tue	115.75	5.5	3.66k	5.0%
28-03-25	Fri	110.25	-0.65	10.79k	-0.6%
27-03-25	Thu	110.9	-4.1	35.28k	-3.6%
26-03-25	Wed	115	-1.5	50.5k	-1.3%
25-03-25	Tue	116.5	3.65	52.51k	3.2%
24-03-25	Mon	112.85	-0.65	55.54k	-0.6%
21-03-25	Fri	113.5	-2.75	42.21k	-2.4%
20-03-25	Thu	116.25	-3.1	40.86k	-2.6%
19-03-25	Wed	119.35	-4.65	6.79k	-3.8%
18-03-25	Tue	124	3	12.44k	2.5%
17-03-25	Mon	121	0.5	15.56k	0.4%
13-03-25	Thu	115	-1.5	20.61k	-1.3%
12-03-25	Wed	120.5	5.5	10.18k	4.8%
11-03-25	Tue	116.5	-6.1	8.89k	-5.0%
10-03-25	Mon	122.6	-5.5	2.89k	-4.3%
07-03-25	Fri	128.1	3.8	1.48k	3.1%
06-03-25	Thu	124.3	5.9	4.9k	5.0%
05-03-25	Wed	118.4	5.6	1.57k	5.0%
04-03-25	Tue	112.8	5.25	19.13k	4.9%
03-03-25	Mon	107.55	-2.45	10.89k	-2.2%
28-02-25	Fri	110	1.85	16.79k	1.7%
27-02-25	Thu	108.15	1	10.27k	0.9%
25-02-25	Tue	107.15	0.15	12.52k	0.1%