Price Data Selection & Download
Smruthi Organics Share Price All Time Records & Statistics (Aug 2017 - Jul 2026)
2116 daily OHLCV records on BSE from Aug. 2017 to July 2026. Browse SMRUTHIORG financial statements for revenue, profit, balance sheet and cash flow data.
Share Price All Time High
₹419.35
July 16, 2021
BSE Exchange
Share Price All Time Low
₹21.70
March 24, 2020
BSE Exchange
Highest Volume Trading Day
272,745
January 06, 2021 • ₹193.40
BSE Exchange
Share Price History Data (Aug 2017 - Jul 2026)
SMRUTHIORG daily open, high, low, close and volume (OHLCV) on BSE — 124 records.
Total Records
124
Timeframe
Daily
Period
Year to Date
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-07-06 | ₹114.00 | ₹115.50 | ₹113.30 | ₹114.00 | 1,588 |
| 2026-07-03 | ₹117.40 | ₹117.40 | ₹115.50 | ₹115.50 | 696 |
| 2026-07-02 | ₹114.95 | ₹117.00 | ₹113.95 | ₹114.55 | 2,216 |
| 2026-07-01 | ₹116.70 | ₹118.95 | ₹114.75 | ₹114.95 | 2,913 |
| 2026-06-30 | ₹115.65 | ₹120.45 | ₹114.40 | ₹116.70 | 1,770 |
| 2026-06-29 | ₹114.40 | ₹118.00 | ₹114.00 | ₹117.40 | 4,460 |
| 2026-06-25 | ₹116.85 | ₹116.85 | ₹115.50 | ₹116.65 | 1,613 |
| 2026-06-24 | ₹118.80 | ₹120.20 | ₹114.40 | ₹115.70 | 1,487 |
| 2026-06-23 | ₹119.60 | ₹119.60 | ₹115.80 | ₹118.80 | 1,766 |
| 2026-06-22 | ₹116.15 | ₹119.80 | ₹115.35 | ₹119.05 | 9,777 |
| 2026-06-19 | ₹120.00 | ₹121.40 | ₹117.25 | ₹118.15 | 1,790 |
| 2026-06-18 | ₹117.85 | ₹119.95 | ₹115.25 | ₹118.30 | 4,859 |
| 2026-06-17 | ₹115.00 | ₹122.90 | ₹114.40 | ₹118.65 | 4,782 |
| 2026-06-16 | ₹116.85 | ₹116.85 | ₹115.25 | ₹115.35 | 1,090 |
| 2026-06-15 | ₹118.45 | ₹118.90 | ₹115.00 | ₹116.85 | 3,832 |
| 2026-06-12 | ₹119.50 | ₹120.25 | ₹114.15 | ₹115.70 | 3,658 |
| 2026-06-11 | ₹119.65 | ₹119.65 | ₹117.15 | ₹119.50 | 428 |
| 2026-06-10 | ₹120.40 | ₹121.90 | ₹117.00 | ₹117.15 | 2,336 |
| 2026-06-09 | ₹116.50 | ₹122.00 | ₹116.50 | ₹120.40 | 3,349 |
| 2026-06-08 | ₹115.35 | ₹119.45 | ₹115.35 | ₹119.45 | 2,399 |
| 2026-06-05 | ₹118.00 | ₹119.85 | ₹116.05 | ₹119.00 | 2,309 |
| 2026-06-04 | ₹121.15 | ₹121.95 | ₹116.35 | ₹118.00 | 1,408 |
| 2026-06-03 | ₹122.00 | ₹122.00 | ₹115.15 | ₹121.30 | 3,223 |
| 2026-06-02 | ₹122.90 | ₹124.00 | ₹121.70 | ₹121.70 | 423 |
| 2026-06-01 | ₹125.20 | ₹125.25 | ₹120.00 | ₹121.70 | 2,852 |
| 2026-05-29 | ₹117.10 | ₹126.00 | ₹113.50 | ₹123.50 | 6,057 |
| 2026-05-27 | ₹118.25 | ₹118.35 | ₹114.05 | ₹116.25 | 4,262 |
| 2026-05-26 | ₹119.45 | ₹120.00 | ₹118.25 | ₹118.25 | 1,190 |
| 2026-05-25 | ₹122.75 | ₹122.75 | ₹117.15 | ₹119.45 | 1,181 |
| 2026-05-22 | ₹118.80 | ₹121.00 | ₹117.15 | ₹119.00 | 2,130 |
| 2026-05-21 | ₹121.00 | ₹121.00 | ₹116.95 | ₹117.35 | 722 |
| 2026-05-20 | ₹113.50 | ₹116.80 | ₹111.75 | ₹112.70 | 3,197 |
| 2026-05-19 | ₹116.00 | ₹116.00 | ₹113.85 | ₹114.00 | 913 |
| 2026-05-18 | ₹115.00 | ₹115.80 | ₹111.20 | ₹115.75 | 1,123 |
| 2026-05-15 | ₹118.80 | ₹118.80 | ₹115.00 | ₹115.00 | 102 |
| 2026-05-14 | ₹121.90 | ₹121.90 | ₹116.00 | ₹116.10 | 1,101 |
| 2026-05-13 | ₹117.95 | ₹119.00 | ₹114.00 | ₹118.30 | 2,909 |
| 2026-05-12 | ₹119.95 | ₹119.95 | ₹109.40 | ₹113.80 | 4,150 |
| 2026-05-11 | ₹120.20 | ₹121.70 | ₹115.70 | ₹120.65 | 1,709 |
| 2026-05-08 | ₹120.25 | ₹122.00 | ₹119.95 | ₹120.45 | 2,404 |
| 2026-05-07 | ₹118.15 | ₹122.95 | ₹117.00 | ₹120.25 | 10,413 |
| 2026-05-06 | ₹118.70 | ₹120.00 | ₹113.50 | ₹119.50 | 7,256 |
| 2026-05-05 | ₹120.00 | ₹120.00 | ₹115.50 | ₹116.05 | 351 |
| 2026-05-04 | ₹117.80 | ₹120.00 | ₹116.15 | ₹118.85 | 2,205 |
| 2026-04-30 | ₹115.80 | ₹117.55 | ₹111.90 | ₹114.85 | 8,711 |
| 2026-04-29 | ₹114.63 | ₹115.22 | ₹111.51 | ₹111.84 | 3,205 |
| 2026-04-28 | ₹116.35 | ₹116.35 | ₹111.02 | ₹111.45 | 4,274 |
| 2026-04-27 | ₹117.49 | ₹117.50 | ₹114.20 | ₹115.00 | 1,756 |
| 2026-04-24 | ₹118.70 | ₹118.70 | ₹114.50 | ₹117.50 | 1,025 |
| 2026-04-23 | ₹123.37 | ₹123.37 | ₹112.25 | ₹118.70 | 2,133 |
| 2026-04-22 | ₹112.94 | ₹116.12 | ₹112.94 | ₹113.93 | 1,926 |
| 2026-04-21 | ₹118.00 | ₹119.40 | ₹112.42 | ₹112.94 | 6,326 |
| 2026-04-20 | ₹115.25 | ₹118.00 | ₹112.80 | ₹115.09 | 8,193 |
| 2026-04-17 | ₹115.43 | ₹121.60 | ₹112.25 | ₹119.65 | 3,816 |
| 2026-04-16 | ₹115.01 | ₹116.77 | ₹112.92 | ₹113.83 | 3,494 |
| 2026-04-15 | ₹111.00 | ₹116.74 | ₹110.60 | ₹115.29 | 4,837 |
| 2026-04-13 | ₹112.20 | ₹112.20 | ₹106.00 | ₹110.19 | 1,070 |
| 2026-04-10 | ₹110.00 | ₹112.00 | ₹106.27 | ₹110.00 | 2,563 |
| 2026-04-09 | ₹104.79 | ₹108.79 | ₹104.79 | ₹107.86 | 1,567 |
| 2026-04-08 | ₹103.00 | ₹108.99 | ₹102.90 | ₹105.10 | 7,099 |
| 2026-04-07 | ₹107.00 | ₹107.00 | ₹102.05 | ₹102.93 | 4,037 |
| 2026-04-06 | ₹100.20 | ₹103.97 | ₹100.20 | ₹103.96 | 581 |
| 2026-04-02 | ₹103.94 | ₹103.94 | ₹95.51 | ₹101.95 | 2,543 |
| 2026-04-01 | ₹96.01 | ₹103.98 | ₹95.00 | ₹101.99 | 9,425 |
| 2026-03-30 | ₹105.10 | ₹108.70 | ₹96.00 | ₹96.50 | 9,445 |
| 2026-03-27 | ₹108.85 | ₹108.85 | ₹104.25 | ₹106.90 | 4,883 |
| 2026-03-25 | ₹109.90 | ₹111.95 | ₹108.25 | ₹108.85 | 2,660 |
| 2026-03-24 | ₹108.20 | ₹111.90 | ₹107.00 | ₹108.10 | 7,055 |
| 2026-03-23 | ₹109.50 | ₹113.00 | ₹107.00 | ₹112.00 | 1,889 |
| 2026-03-20 | ₹113.00 | ₹116.40 | ₹110.30 | ₹112.25 | 1,027 |
| 2026-03-19 | ₹112.00 | ₹120.00 | ₹109.10 | ₹112.85 | 2,572 |
| 2026-03-18 | ₹107.40 | ₹114.65 | ₹107.00 | ₹113.05 | 5,911 |
| 2026-03-17 | ₹110.50 | ₹114.20 | ₹105.80 | ₹106.05 | 10,910 |
| 2026-03-16 | ₹115.65 | ₹115.75 | ₹108.40 | ₹110.50 | 8,850 |
| 2026-03-13 | ₹115.20 | ₹119.00 | ₹113.00 | ₹115.65 | 1,715 |
| 2026-03-12 | ₹117.90 | ₹117.95 | ₹113.80 | ₹115.15 | 1,187 |
| 2026-03-11 | ₹116.70 | ₹119.75 | ₹116.20 | ₹117.95 | 1,662 |
| 2026-03-10 | ₹118.10 | ₹122.90 | ₹116.55 | ₹116.55 | 953 |
| 2026-03-09 | ₹123.00 | ₹123.00 | ₹115.40 | ₹118.10 | 2,941 |
| 2026-03-06 | ₹126.35 | ₹128.40 | ₹121.25 | ₹122.65 | 4,024 |
| 2026-03-05 | ₹127.20 | ₹130.50 | ₹120.00 | ₹126.35 | 8,298 |
| 2026-03-04 | ₹112.00 | ₹127.40 | ₹110.00 | ₹125.20 | 18,928 |
| 2026-03-02 | ₹110.95 | ₹112.90 | ₹108.25 | ₹110.65 | 2,046 |
| 2026-02-27 | ₹113.35 | ₹113.70 | ₹111.00 | ₹112.05 | 303 |
| 2026-02-26 | ₹111.20 | ₹114.00 | ₹110.15 | ₹113.35 | 2,094 |
| 2026-02-25 | ₹113.00 | ₹114.30 | ₹113.00 | ₹114.00 | 650 |
| 2026-02-24 | ₹110.95 | ₹113.00 | ₹106.30 | ₹112.75 | 5,220 |
| 2026-02-23 | ₹114.95 | ₹114.95 | ₹108.00 | ₹110.95 | 10,506 |
| 2026-02-20 | ₹113.00 | ₹113.80 | ₹111.05 | ₹111.20 | 1,663 |
| 2026-02-19 | ₹114.45 | ₹114.45 | ₹110.90 | ₹111.25 | 1,364 |
| 2026-02-18 | ₹115.35 | ₹115.35 | ₹111.00 | ₹112.55 | 1,843 |
| 2026-02-17 | ₹116.50 | ₹116.50 | ₹111.95 | ₹112.00 | 3,268 |
| 2026-02-16 | ₹114.65 | ₹114.65 | ₹110.10 | ₹112.40 | 1,850 |
| 2026-02-13 | ₹120.00 | ₹121.95 | ₹114.00 | ₹115.20 | 5,876 |
| 2026-02-12 | ₹118.05 | ₹119.45 | ₹117.00 | ₹118.00 | 1,620 |
| 2026-02-11 | ₹123.80 | ₹123.80 | ₹116.40 | ₹118.05 | 1,279 |
| 2026-02-10 | ₹121.00 | ₹121.00 | ₹116.40 | ₹119.45 | 2,128 |
| 2026-02-09 | ₹119.30 | ₹120.85 | ₹115.35 | ₹117.15 | 7,502 |
| 2026-02-06 | ₹120.75 | ₹120.75 | ₹117.00 | ₹117.15 | 39 |
| 2026-02-05 | ₹120.90 | ₹120.90 | ₹116.50 | ₹118.80 | 104 |
| 2026-02-04 | ₹118.00 | ₹118.50 | ₹116.10 | ₹117.10 | 843 |
| 2026-02-03 | ₹121.00 | ₹121.00 | ₹115.95 | ₹119.25 | 4,134 |
| 2026-02-02 | ₹117.55 | ₹119.45 | ₹116.35 | ₹116.90 | 537 |
| 2026-02-01 | ₹120.90 | ₹120.90 | ₹120.00 | ₹120.90 | 563 |
| 2026-01-30 | ₹116.10 | ₹120.90 | ₹115.30 | ₹119.85 | 1,869 |
| 2026-01-29 | ₹117.55 | ₹121.70 | ₹116.00 | ₹116.10 | 1,090 |
| 2026-01-28 | ₹116.05 | ₹123.35 | ₹116.05 | ₹117.40 | 879 |
| 2026-01-27 | ₹122.50 | ₹122.50 | ₹116.50 | ₹119.50 | 1,765 |
| 2026-01-23 | ₹120.00 | ₹121.45 | ₹116.35 | ₹120.65 | 6,943 |
| 2026-01-22 | ₹115.10 | ₹120.00 | ₹112.35 | ₹116.85 | 4,864 |
| 2026-01-21 | ₹116.20 | ₹117.70 | ₹113.00 | ₹115.10 | 7,354 |
| 2026-01-20 | ₹122.85 | ₹122.85 | ₹118.00 | ₹119.45 | 2,280 |
| 2026-01-19 | ₹117.65 | ₹123.25 | ₹116.05 | ₹121.10 | 1,281 |
| 2026-01-16 | ₹117.60 | ₹122.85 | ₹117.20 | ₹121.15 | 6,744 |
| 2026-01-14 | ₹118.90 | ₹120.50 | ₹117.00 | ₹120.20 | 569 |
| 2026-01-13 | ₹123.00 | ₹123.00 | ₹117.00 | ₹118.90 | 1,466 |
| 2026-01-12 | ₹111.00 | ₹117.00 | ₹109.90 | ₹117.00 | 4,704 |
| 2026-01-09 | ₹117.60 | ₹117.60 | ₹111.10 | ₹112.70 | 2,916 |
| 2026-01-08 | ₹120.55 | ₹120.55 | ₹116.00 | ₹117.05 | 2,318 |
| 2026-01-07 | ₹117.30 | ₹118.75 | ₹117.30 | ₹118.40 | 454 |
| 2026-01-06 | ₹121.40 | ₹121.40 | ₹117.00 | ₹117.10 | 1,431 |
| 2026-01-05 | ₹115.40 | ₹119.60 | ₹115.40 | ₹117.75 | 1,645 |
| 2026-01-02 | ₹119.95 | ₹119.95 | ₹114.40 | ₹118.65 | 1,547 |
| 2026-01-01 | ₹119.75 | ₹119.75 | ₹114.75 | ₹116.45 | 21,941 |
Smruthi Organics Share Price Performance Analysis (Aug 2017 - Jul 2026)
SMRUTHIORG price change, volatility and average daily volume for the selected Year to Date period on BSE.
Period Price Change
-2.10%
₹116.45 → ₹114.00
Year to Date
Price Volatility
4.14%
Low Volatility
Year to Date
Average Daily Volume
3,414
Year to Date Average
BSE Exchange
Smruthi Organics Share Price History – Frequently Asked Questions
Common questions about SMRUTHIORG historical data and records.
What is the all-time high share price of Smruthi Organics (SMRUTHIORG)?
The all-time high share price of Smruthi Organics was ₹419.35 recorded on July 16, 2021 on the BSE exchange.
What is the all-time low share price of Smruthi Organics (SMRUTHIORG)?
The all-time low share price of Smruthi Organics was ₹21.7 recorded on March 24, 2020 on the BSE exchange.
How can I download SMRUTHIORG historical share price data?
You can download Smruthi Organics 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 SMRUTHIORG shares?
The highest trading volume day for Smruthi Organics was 272,745 shares traded on January 06, 2021 on the BSE exchange, with share price at ₹193.4.