Price Data Selection & Download
Smiths & Founders Share Price All Time Records & Statistics (Jan 2008 - Sep 2026)
3586 daily OHLCV records on BSE from Jan. 2008 to Sept. 2026. For live price, key ratios and fundamentals, see Smiths & Founders stock price NSE.
Share Price All Time High
₹21.33
September 15, 2016
BSE Exchange
Share Price All Time Low
₹0.01
August 13, 2013
BSE Exchange
Highest Volume Trading Day
4,002,896
September 26, 2016 • ₹16.02
BSE Exchange
Share Price History Data (Jan 2008 - Sep 2026)
SMFIL daily open, high, low, close and volume (OHLCV) on BSE — 177 records.
Total Records
177
Timeframe
Daily
Period
Year to Date
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-09-18 | ₹9.73 | ₹9.73 | ₹9.26 | ₹9.26 | 23,083 |
| 2026-09-17 | ₹9.74 | ₹10.74 | ₹9.74 | ₹9.74 | 29,287 |
| 2026-09-16 | ₹10.25 | ₹10.25 | ₹10.25 | ₹10.25 | 9,054 |
| 2026-09-15 | ₹10.22 | ₹11.16 | ₹10.10 | ₹10.78 | 191,690 |
| 2026-09-11 | ₹10.53 | ₹10.63 | ₹10.53 | ₹10.63 | 67,778 |
| 2026-09-10 | ₹10.74 | ₹10.74 | ₹10.74 | ₹10.74 | 38,010 |
| 2026-09-09 | ₹11.00 | ₹11.00 | ₹10.95 | ₹10.95 | 11,704 |
| 2026-09-08 | ₹11.30 | ₹11.50 | ₹11.17 | ₹11.17 | 22,519 |
| 2026-09-07 | ₹11.85 | ₹11.85 | ₹11.39 | ₹11.39 | 79,735 |
| 2026-09-04 | ₹11.62 | ₹11.62 | ₹11.62 | ₹11.62 | 39,837 |
| 2026-09-03 | ₹11.32 | ₹11.40 | ₹11.31 | ₹11.40 | 38,158 |
| 2026-09-02 | ₹11.54 | ₹11.54 | ₹11.54 | ₹11.54 | 178 |
| 2026-09-01 | ₹11.77 | ₹11.77 | ₹11.77 | ₹11.77 | 12,495 |
| 2026-08-31 | ₹12.01 | ₹12.01 | ₹12.01 | ₹12.01 | 1,310 |
| 2026-08-28 | ₹12.50 | ₹12.70 | ₹12.25 | ₹12.25 | 16,362 |
| 2026-08-27 | ₹12.45 | ₹12.70 | ₹12.45 | ₹12.50 | 43,427 |
| 2026-08-26 | ₹12.22 | ₹12.70 | ₹12.22 | ₹12.70 | 25,731 |
| 2026-08-25 | ₹12.46 | ₹12.46 | ₹12.46 | ₹12.46 | 7,613 |
| 2026-08-24 | ₹12.94 | ₹12.94 | ₹12.69 | ₹12.71 | 21,548 |
| 2026-08-21 | ₹12.94 | ₹12.94 | ₹12.94 | ₹12.94 | 23,073 |
| 2026-08-20 | ₹13.20 | ₹13.20 | ₹13.20 | ₹13.20 | 14,739 |
| 2026-08-19 | ₹13.46 | ₹13.50 | ₹13.46 | ₹13.46 | 9,997 |
| 2026-08-18 | ₹14.28 | ₹14.28 | ₹13.73 | ₹13.73 | 36,142 |
| 2026-08-17 | ₹13.94 | ₹14.21 | ₹13.67 | ₹14.00 | 26,816 |
| 2026-08-14 | ₹14.21 | ₹14.21 | ₹13.94 | ₹13.94 | 121,976 |
| 2026-08-13 | ₹13.67 | ₹13.94 | ₹13.40 | ₹13.94 | 217,481 |
| 2026-08-12 | ₹13.67 | ₹13.67 | ₹13.67 | ₹13.67 | 57,373 |
| 2026-08-11 | ₹13.94 | ₹13.94 | ₹13.94 | ₹13.94 | 38,338 |
| 2026-08-10 | ₹14.80 | ₹14.80 | ₹14.22 | ₹14.22 | 116,709 |
| 2026-08-07 | ₹13.95 | ₹14.51 | ₹13.95 | ₹14.51 | 265,267 |
| 2026-08-06 | ₹14.23 | ₹14.23 | ₹14.23 | ₹14.23 | 54,122 |
| 2026-08-05 | ₹14.52 | ₹14.52 | ₹14.52 | ₹14.52 | 66,584 |
| 2026-08-04 | ₹16.10 | ₹16.10 | ₹14.63 | ₹14.81 | 304,278 |
| 2026-08-03 | ₹15.38 | ₹15.39 | ₹14.10 | ₹15.39 | 289,921 |
| 2026-07-31 | ₹14.45 | ₹14.66 | ₹14.03 | ₹14.66 | 461,326 |
| 2026-07-30 | ₹13.97 | ₹13.97 | ₹13.91 | ₹13.97 | 289,313 |
| 2026-07-29 | ₹13.31 | ₹13.31 | ₹12.93 | ₹13.31 | 652,085 |
| 2026-07-28 | ₹12.68 | ₹12.68 | ₹12.68 | ₹12.68 | 110,344 |
| 2026-07-27 | ₹12.08 | ₹12.08 | ₹11.74 | ₹12.08 | 382,962 |
| 2026-07-24 | ₹11.51 | ₹11.51 | ₹11.51 | ₹11.51 | 21,144 |
| 2026-07-23 | ₹11.29 | ₹11.29 | ₹11.29 | ₹11.29 | 18,539 |
| 2026-07-22 | ₹11.07 | ₹11.07 | ₹11.06 | ₹11.07 | 11,170 |
| 2026-07-21 | ₹10.86 | ₹10.86 | ₹10.86 | ₹10.86 | 20,089 |
| 2026-07-20 | ₹10.65 | ₹10.65 | ₹10.65 | ₹10.65 | 48,848 |
| 2026-07-17 | ₹10.45 | ₹10.45 | ₹10.45 | ₹10.45 | 12,043 |
| 2026-07-16 | ₹10.25 | ₹10.25 | ₹10.25 | ₹10.25 | 75,628 |
| 2026-07-15 | ₹10.05 | ₹10.05 | ₹10.05 | ₹10.05 | 209,950 |
| 2026-07-14 | ₹9.86 | ₹9.86 | ₹9.86 | ₹9.86 | 14,299 |
| 2026-07-13 | ₹9.67 | ₹9.67 | ₹9.67 | ₹9.67 | 23,456 |
| 2026-07-10 | ₹9.49 | ₹9.49 | ₹9.49 | ₹9.49 | 17,982 |
| 2026-07-09 | ₹8.95 | ₹9.31 | ₹8.95 | ₹9.31 | 93,256 |
| 2026-07-08 | ₹9.13 | ₹9.13 | ₹9.13 | ₹9.13 | 66,965 |
| 2026-07-07 | ₹9.50 | ₹9.50 | ₹9.31 | ₹9.31 | 20,896 |
| 2026-07-06 | ₹9.60 | ₹9.74 | ₹9.50 | ₹9.50 | 46,668 |
| 2026-07-03 | ₹9.57 | ₹9.57 | ₹9.56 | ₹9.56 | 96,990 |
| 2026-07-02 | ₹9.75 | ₹10.08 | ₹9.75 | ₹9.75 | 134,266 |
| 2026-07-01 | ₹9.89 | ₹9.89 | ₹9.89 | ₹9.89 | 78,104 |
| 2026-06-30 | ₹10.09 | ₹10.09 | ₹10.09 | ₹10.09 | 60,490 |
| 2026-06-29 | ₹10.29 | ₹10.29 | ₹10.29 | ₹10.29 | 11,525 |
| 2026-06-25 | ₹10.49 | ₹10.49 | ₹10.49 | ₹10.49 | 144,587 |
| 2026-06-24 | ₹10.94 | ₹10.94 | ₹10.54 | ₹10.70 | 1,001,209 |
| 2026-06-23 | ₹10.75 | ₹10.75 | ₹10.75 | ₹10.75 | 397,395 |
| 2026-06-22 | ₹10.54 | ₹10.54 | ₹10.54 | ₹10.54 | 231,961 |
| 2026-06-19 | ₹10.04 | ₹10.04 | ₹10.04 | ₹10.04 | 57,516 |
| 2026-06-18 | ₹9.57 | ₹9.57 | ₹9.57 | ₹9.57 | 83,504 |
| 2026-06-17 | ₹9.12 | ₹9.12 | ₹9.12 | ₹9.12 | 327,543 |
| 2026-06-16 | ₹8.69 | ₹8.69 | ₹8.69 | ₹8.69 | 261,385 |
| 2026-06-15 | ₹8.28 | ₹8.28 | ₹8.28 | ₹8.28 | 122,337 |
| 2026-06-12 | ₹7.89 | ₹7.89 | ₹7.89 | ₹7.89 | 67,258 |
| 2026-06-11 | ₹7.52 | ₹7.52 | ₹7.52 | ₹7.52 | 36,777 |
| 2026-06-10 | ₹7.55 | ₹7.91 | ₹7.17 | ₹7.17 | 628,695 |
| 2026-06-09 | ₹7.54 | ₹7.54 | ₹7.15 | ₹7.54 | 362,458 |
| 2026-06-08 | ₹6.50 | ₹6.86 | ₹6.36 | ₹6.86 | 188,518 |
| 2026-06-05 | ₹5.90 | ₹6.24 | ₹5.57 | ₹6.24 | 179,548 |
| 2026-06-04 | ₹5.40 | ₹5.68 | ₹5.36 | ₹5.68 | 151,508 |
| 2026-06-03 | ₹5.25 | ₹5.41 | ₹5.07 | ₹5.41 | 144,930 |
| 2026-06-02 | ₹4.99 | ₹5.16 | ₹4.97 | ₹5.16 | 49,093 |
| 2026-06-01 | ₹4.73 | ₹4.92 | ₹4.69 | ₹4.92 | 36,207 |
| 2026-05-29 | ₹4.60 | ₹4.74 | ₹4.52 | ₹4.69 | 3,677 |
| 2026-05-27 | ₹4.60 | ₹4.74 | ₹4.43 | ₹4.64 | 20,595 |
| 2026-05-26 | ₹4.81 | ₹4.81 | ₹4.48 | ₹4.60 | 37,781 |
| 2026-05-25 | ₹4.88 | ₹4.90 | ₹4.65 | ₹4.70 | 6,218 |
| 2026-05-22 | ₹4.58 | ₹4.86 | ₹4.58 | ₹4.79 | 2,087 |
| 2026-05-21 | ₹4.85 | ₹4.85 | ₹4.57 | ₹4.78 | 11,070 |
| 2026-05-20 | ₹4.54 | ₹4.79 | ₹4.47 | ₹4.75 | 10,665 |
| 2026-05-19 | ₹4.59 | ₹4.74 | ₹4.44 | ₹4.69 | 7,509 |
| 2026-05-18 | ₹4.44 | ₹4.60 | ₹4.27 | ₹4.53 | 4,456 |
| 2026-05-15 | ₹4.70 | ₹4.72 | ₹4.43 | ₹4.47 | 36,854 |
| 2026-05-14 | ₹4.98 | ₹4.98 | ₹4.66 | ₹4.66 | 14,960 |
| 2026-05-13 | ₹4.59 | ₹4.99 | ₹4.59 | ₹4.86 | 20,516 |
| 2026-05-12 | ₹5.01 | ₹5.01 | ₹4.76 | ₹4.76 | 10,384 |
| 2026-05-11 | ₹5.23 | ₹5.23 | ₹4.85 | ₹5.01 | 9,674 |
| 2026-05-08 | ₹4.98 | ₹5.10 | ₹4.89 | ₹5.08 | 9,905 |
| 2026-05-07 | ₹5.04 | ₹5.14 | ₹4.85 | ₹4.90 | 12,054 |
| 2026-05-06 | ₹5.15 | ₹5.22 | ₹4.96 | ₹5.01 | 7,225 |
| 2026-05-05 | ₹5.10 | ₹5.24 | ₹4.85 | ₹5.16 | 9,551 |
| 2026-05-04 | ₹4.99 | ₹5.05 | ₹4.88 | ₹5.04 | 2,929 |
| 2026-04-30 | ₹4.97 | ₹5.04 | ₹4.68 | ₹4.99 | 6,080 |
| 2026-04-29 | ₹5.00 | ₹5.12 | ₹4.86 | ₹4.86 | 9,890 |
| 2026-04-28 | ₹5.05 | ₹5.05 | ₹4.90 | ₹5.00 | 13,698 |
| 2026-04-27 | ₹4.78 | ₹5.07 | ₹4.66 | ₹5.07 | 15,929 |
| 2026-04-24 | ₹4.85 | ₹4.85 | ₹4.70 | ₹4.83 | 10,948 |
| 2026-04-23 | ₹5.17 | ₹5.17 | ₹4.92 | ₹4.94 | 21,006 |
| 2026-04-22 | ₹5.13 | ₹5.33 | ₹4.87 | ₹5.17 | 17,029 |
| 2026-04-21 | ₹4.80 | ₹5.13 | ₹4.80 | ₹5.11 | 31,595 |
| 2026-04-20 | ₹5.11 | ₹5.18 | ₹4.86 | ₹4.89 | 21,157 |
| 2026-04-17 | ₹4.93 | ₹5.17 | ₹4.90 | ₹5.11 | 62,520 |
| 2026-04-16 | ₹4.70 | ₹4.93 | ₹4.70 | ₹4.93 | 18,408 |
| 2026-04-15 | ₹4.48 | ₹4.70 | ₹4.34 | ₹4.70 | 16,208 |
| 2026-04-13 | ₹4.30 | ₹4.53 | ₹4.30 | ₹4.48 | 4,923 |
| 2026-04-10 | ₹4.55 | ₹4.55 | ₹4.27 | ₹4.48 | 4,351 |
| 2026-04-09 | ₹4.36 | ₹4.48 | ₹4.25 | ₹4.45 | 8,105 |
| 2026-04-08 | ₹4.10 | ₹4.32 | ₹4.10 | ₹4.32 | 10,846 |
| 2026-04-07 | ₹4.02 | ₹4.30 | ₹4.02 | ₹4.12 | 7,551 |
| 2026-04-06 | ₹4.05 | ₹4.24 | ₹4.00 | ₹4.20 | 12,568 |
| 2026-04-02 | ₹3.95 | ₹4.17 | ₹3.95 | ₹4.10 | 10,540 |
| 2026-04-01 | ₹3.85 | ₹4.08 | ₹3.85 | ₹4.07 | 1,634 |
| 2026-03-30 | ₹3.86 | ₹4.00 | ₹3.80 | ₹3.91 | 43,831 |
| 2026-03-27 | ₹3.99 | ₹4.00 | ₹3.85 | ₹3.98 | 29,180 |
| 2026-03-25 | ₹3.96 | ₹4.09 | ₹3.93 | ₹3.99 | 59,595 |
| 2026-03-24 | ₹4.08 | ₹4.08 | ₹3.91 | ₹3.96 | 47,042 |
| 2026-03-23 | ₹4.10 | ₹4.10 | ₹3.91 | ₹3.96 | 19,193 |
| 2026-03-20 | ₹4.06 | ₹4.33 | ₹4.06 | ₹4.10 | 106,431 |
| 2026-03-19 | ₹4.35 | ₹4.39 | ₹4.21 | ₹4.21 | 85,502 |
| 2026-03-18 | ₹4.38 | ₹4.57 | ₹4.21 | ₹4.35 | 103,528 |
| 2026-03-17 | ₹4.59 | ₹4.73 | ₹4.37 | ₹4.38 | 110,275 |
| 2026-03-16 | ₹4.74 | ₹4.77 | ₹4.45 | ₹4.58 | 65,204 |
| 2026-03-13 | ₹5.36 | ₹5.36 | ₹4.61 | ₹4.75 | 43,505 |
| 2026-03-12 | ₹5.03 | ₹5.08 | ₹4.82 | ₹4.92 | 28,436 |
| 2026-03-11 | ₹5.22 | ₹5.49 | ₹5.00 | ₹5.01 | 97,748 |
| 2026-03-10 | ₹5.20 | ₹5.69 | ₹5.06 | ₹5.22 | 90,695 |
| 2026-03-09 | ₹5.20 | ₹5.45 | ₹5.20 | ₹5.25 | 10,278 |
| 2026-03-06 | ₹5.34 | ₹5.94 | ₹5.34 | ₹5.50 | 52,039 |
| 2026-03-05 | ₹5.50 | ₹5.94 | ₹5.33 | ₹5.51 | 58,676 |
| 2026-03-04 | ₹5.37 | ₹5.94 | ₹5.37 | ₹5.63 | 17,607 |
| 2026-03-02 | ₹5.79 | ₹6.07 | ₹5.50 | ₹5.79 | 28,187 |
| 2026-02-27 | ₹5.98 | ₹6.10 | ₹5.70 | ₹5.79 | 22,115 |
| 2026-02-26 | ₹6.25 | ₹6.25 | ₹5.90 | ₹5.98 | 19,206 |
| 2026-02-25 | ₹6.02 | ₹6.53 | ₹5.78 | ₹6.05 | 34,508 |
| 2026-02-24 | ₹6.22 | ₹6.69 | ₹6.00 | ₹6.00 | 27,680 |
| 2026-02-23 | ₹6.45 | ₹6.90 | ₹6.12 | ₹6.25 | 119,721 |
| 2026-02-20 | ₹6.74 | ₹6.78 | ₹6.04 | ₹6.69 | 224,474 |
| 2026-02-19 | ₹7.07 | ₹7.39 | ₹6.21 | ₹6.71 | 187,373 |
| 2026-02-18 | ₹5.76 | ₹6.90 | ₹5.76 | ₹6.79 | 402,596 |
| 2026-02-17 | ₹4.74 | ₹5.85 | ₹4.74 | ₹5.80 | 216,406 |
| 2026-02-16 | ₹4.80 | ₹4.90 | ₹4.71 | ₹4.88 | 38,216 |
| 2026-02-13 | ₹4.78 | ₹4.93 | ₹4.75 | ₹4.83 | 16,018 |
| 2026-02-12 | ₹4.88 | ₹4.94 | ₹4.76 | ₹4.76 | 7,101 |
| 2026-02-11 | ₹4.89 | ₹4.97 | ₹4.85 | ₹4.93 | 16,680 |
| 2026-02-10 | ₹4.98 | ₹4.98 | ₹4.85 | ₹4.91 | 9,152 |
| 2026-02-09 | ₹4.95 | ₹5.00 | ₹4.77 | ₹4.98 | 25,656 |
| 2026-02-06 | ₹4.95 | ₹4.95 | ₹4.65 | ₹4.82 | 29,023 |
| 2026-02-05 | ₹4.93 | ₹4.98 | ₹4.80 | ₹4.98 | 17,673 |
| 2026-02-04 | ₹5.00 | ₹5.00 | ₹4.80 | ₹4.93 | 10,584 |
| 2026-02-03 | ₹4.74 | ₹5.09 | ₹4.70 | ₹4.71 | 11,753 |
| 2026-02-02 | ₹5.10 | ₹5.10 | ₹4.63 | ₹4.70 | 15,046 |
| 2026-02-01 | ₹4.74 | ₹5.08 | ₹4.74 | ₹4.98 | 2,739 |
| 2026-01-30 | ₹4.98 | ₹4.98 | ₹4.73 | ₹4.77 | 23,620 |
| 2026-01-29 | ₹4.85 | ₹5.13 | ₹4.82 | ₹4.96 | 23,274 |
| 2026-01-28 | ₹4.98 | ₹5.04 | ₹4.80 | ₹4.85 | 5,033 |
| 2026-01-27 | ₹4.95 | ₹5.10 | ₹4.82 | ₹4.88 | 8,918 |
| 2026-01-23 | ₹4.95 | ₹5.20 | ₹4.83 | ₹4.94 | 39,898 |
| 2026-01-22 | ₹4.78 | ₹4.98 | ₹4.78 | ₹4.85 | 8,235 |
| 2026-01-21 | ₹4.74 | ₹4.98 | ₹4.74 | ₹4.95 | 1,854 |
| 2026-01-20 | ₹4.82 | ₹4.92 | ₹4.72 | ₹4.88 | 6,140 |
| 2026-01-19 | ₹4.95 | ₹4.95 | ₹4.75 | ₹4.81 | 18,872 |
| 2026-01-16 | ₹5.00 | ₹5.00 | ₹4.81 | ₹4.85 | 7,667 |
| 2026-01-14 | ₹4.96 | ₹5.00 | ₹4.94 | ₹5.00 | 6,927 |
| 2026-01-13 | ₹4.99 | ₹5.00 | ₹4.85 | ₹4.96 | 10,329 |
| 2026-01-12 | ₹4.87 | ₹5.14 | ₹4.87 | ₹4.96 | 8,708 |
| 2026-01-09 | ₹5.04 | ₹5.18 | ₹4.92 | ₹4.99 | 33,905 |
| 2026-01-08 | ₹5.00 | ₹5.10 | ₹4.96 | ₹5.04 | 3,108 |
| 2026-01-07 | ₹5.00 | ₹5.35 | ₹5.00 | ₹5.05 | 6,199 |
| 2026-01-06 | ₹4.92 | ₹5.13 | ₹4.92 | ₹5.03 | 6,342 |
| 2026-01-05 | ₹5.17 | ₹5.20 | ₹4.95 | ₹5.05 | 7,153 |
| 2026-01-02 | ₹5.00 | ₹5.24 | ₹4.91 | ₹5.17 | 19,720 |
| 2026-01-01 | ₹5.00 | ₹5.14 | ₹4.85 | ₹5.14 | 2,442 |
Smiths & Founders Share Price Performance Analysis (Jan 2008 - Sep 2026)
SMFIL price change, volatility and average daily volume for the selected Year to Date period on BSE.
Period Price Change
+80.16%
₹5.14 → ₹9.26
Year to Date
Price Volatility
44.88%
High Volatility
Year to Date
Average Daily Volume
74,097
Year to Date Average
BSE Exchange
Smiths & Founders Share Price History – Frequently Asked Questions
Common questions about SMFIL historical data and records. Review Smiths & Founders price earnings to evaluate earnings-based valuation against sector peers.
What is the all-time high share price of Smiths & Founders (SMFIL)?
The all-time high share price of Smiths & Founders was ₹21.33 recorded on September 15, 2016 on the BSE exchange.
What is the all-time low share price of Smiths & Founders (SMFIL)?
The all-time low share price of Smiths & Founders was ₹0.01 recorded on August 13, 2013 on the BSE exchange.
How can I download SMFIL historical share price data?
You can download Smiths & Founders historical price data in CSV and Excel formats using the download buttons above. Select your timeframe and period, then click 'Download CSV' or 'Download Excel'.
What was the highest trading volume day for SMFIL shares?
The highest trading volume day for Smiths & Founders was 4,002,896 shares traded on September 26, 2016 on the BSE exchange, with share price at ₹16.02.