Price Data Selection & Download
SMS Pharmaceuticals Share Price All Time Records & Statistics (Feb 2007 - May 2026)
4742 daily OHLCV records on NSE from Feb. 2007 to May 2026. Examine SMSPHARMA quarterly trends for recent quarterly revenue, profit and EPS trends.
Share Price All Time High
₹447.80
April 15, 2026
NSE Exchange
Share Price All Time Low
₹7.40
January 15, 2009
NSE Exchange
Highest Volume Trading Day
29,196,709
February 28, 2007 • ₹35.92
NSE Exchange
Share Price History Data (Feb 2007 - May 2026)
SMSPHARMA daily open, high, low, close and volume (OHLCV) on NSE — 98 records.
Total Records
98
Timeframe
Daily
Period
Year to Date
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-05-27 | ₹378.45 | ₹380.75 | ₹374.20 | ₹377.35 | 201,661 |
| 2026-05-26 | ₹373.20 | ₹380.90 | ₹370.00 | ₹376.25 | 383,554 |
| 2026-05-25 | ₹385.00 | ₹389.40 | ₹361.70 | ₹369.15 | 891,323 |
| 2026-05-22 | ₹432.65 | ₹438.45 | ₹374.00 | ₹381.45 | 2,134,021 |
| 2026-05-21 | ₹428.50 | ₹432.80 | ₹422.10 | ₹425.85 | 251,492 |
| 2026-05-20 | ₹408.00 | ₹426.00 | ₹406.75 | ₹424.30 | 281,000 |
| 2026-05-19 | ₹393.70 | ₹418.05 | ₹393.70 | ₹410.25 | 158,248 |
| 2026-05-18 | ₹396.20 | ₹402.20 | ₹387.10 | ₹398.00 | 169,478 |
| 2026-05-15 | ₹399.50 | ₹407.40 | ₹396.65 | ₹400.40 | 111,626 |
| 2026-05-14 | ₹409.95 | ₹413.60 | ₹395.50 | ₹399.50 | 165,322 |
| 2026-05-13 | ₹404.30 | ₹413.30 | ₹398.15 | ₹404.05 | 200,187 |
| 2026-05-12 | ₹420.00 | ₹425.00 | ₹399.50 | ₹402.00 | 258,830 |
| 2026-05-11 | ₹411.90 | ₹434.30 | ₹408.00 | ₹419.35 | 384,132 |
| 2026-05-08 | ₹414.65 | ₹427.40 | ₹411.00 | ₹416.35 | 257,978 |
| 2026-05-07 | ₹417.40 | ₹429.00 | ₹412.80 | ₹421.50 | 351,944 |
| 2026-05-06 | ₹404.50 | ₹419.00 | ₹404.30 | ₹414.00 | 336,585 |
| 2026-05-05 | ₹407.00 | ₹414.00 | ₹400.20 | ₹402.80 | 159,822 |
| 2026-05-04 | ₹406.10 | ₹417.70 | ₹402.95 | ₹406.15 | 213,893 |
| 2026-04-30 | ₹414.00 | ₹414.45 | ₹397.25 | ₹403.70 | 204,608 |
| 2026-04-29 | ₹392.00 | ₹415.00 | ₹391.10 | ₹410.10 | 415,773 |
| 2026-04-28 | ₹399.65 | ₹403.90 | ₹387.00 | ₹390.25 | 211,676 |
| 2026-04-27 | ₹397.20 | ₹405.90 | ₹395.00 | ₹399.65 | 150,638 |
| 2026-04-24 | ₹418.50 | ₹419.00 | ₹392.20 | ₹396.70 | 365,571 |
| 2026-04-23 | ₹420.25 | ₹432.60 | ₹413.00 | ₹415.55 | 434,749 |
| 2026-04-22 | ₹405.10 | ₹423.00 | ₹405.10 | ₹420.25 | 198,905 |
| 2026-04-21 | ₹423.00 | ₹424.85 | ₹407.00 | ₹408.10 | 211,941 |
| 2026-04-20 | ₹428.95 | ₹433.50 | ₹415.10 | ₹417.70 | 189,249 |
| 2026-04-17 | ₹425.80 | ₹434.00 | ₹425.10 | ₹429.00 | 160,833 |
| 2026-04-16 | ₹439.85 | ₹446.00 | ₹421.40 | ₹424.40 | 400,100 |
| 2026-04-15 | ₹425.00 | ₹447.80 | ₹424.00 | ₹438.30 | 616,880 |
| 2026-04-13 | ₹410.00 | ₹422.50 | ₹397.60 | ₹416.85 | 257,455 |
| 2026-04-10 | ₹420.00 | ₹429.95 | ₹414.10 | ₹418.40 | 415,256 |
| 2026-04-09 | ₹400.00 | ₹419.90 | ₹395.30 | ₹415.00 | 510,597 |
| 2026-04-08 | ₹405.90 | ₹405.90 | ₹393.10 | ₹399.20 | 216,600 |
| 2026-04-07 | ₹386.00 | ₹396.70 | ₹383.05 | ₹390.05 | 213,888 |
| 2026-04-06 | ₹390.00 | ₹394.85 | ₹378.30 | ₹390.55 | 290,040 |
| 2026-04-02 | ₹385.00 | ₹391.15 | ₹370.25 | ₹388.25 | 383,777 |
| 2026-04-01 | ₹393.80 | ₹404.90 | ₹382.05 | ₹392.75 | 334,936 |
| 2026-03-30 | ₹384.60 | ₹392.15 | ₹371.00 | ₹374.85 | 384,417 |
| 2026-03-27 | ₹398.95 | ₹412.05 | ₹385.00 | ₹386.15 | 337,296 |
| 2026-03-25 | ₹395.50 | ₹413.80 | ₹394.00 | ₹404.55 | 652,847 |
| 2026-03-24 | ₹376.65 | ₹399.60 | ₹372.60 | ₹395.15 | 521,785 |
| 2026-03-23 | ₹376.40 | ₹384.95 | ₹365.20 | ₹368.75 | 278,264 |
| 2026-03-20 | ₹367.25 | ₹394.25 | ₹367.25 | ₹385.05 | 491,633 |
| 2026-03-19 | ₹376.55 | ₹379.00 | ₹362.60 | ₹366.10 | 171,661 |
| 2026-03-18 | ₹375.10 | ₹387.20 | ₹373.90 | ₹382.25 | 223,962 |
| 2026-03-17 | ₹365.80 | ₹378.80 | ₹365.80 | ₹372.70 | 216,681 |
| 2026-03-16 | ₹370.00 | ₹379.90 | ₹356.20 | ₹366.15 | 422,607 |
| 2026-03-13 | ₹400.00 | ₹403.00 | ₹366.25 | ₹368.75 | 757,879 |
| 2026-03-12 | ₹410.00 | ₹419.90 | ₹401.10 | ₹405.20 | 379,792 |
| 2026-03-11 | ₹422.00 | ₹433.90 | ₹411.05 | ₹413.40 | 773,687 |
| 2026-03-10 | ₹387.00 | ₹423.90 | ₹385.65 | ₹420.30 | 1,367,096 |
| 2026-03-09 | ₹374.85 | ₹384.90 | ₹361.75 | ₹383.70 | 243,899 |
| 2026-03-06 | ₹386.05 | ₹388.00 | ₹374.05 | ₹375.75 | 148,488 |
| 2026-03-05 | ₹376.00 | ₹390.00 | ₹373.70 | ₹386.05 | 300,561 |
| 2026-03-04 | ₹367.95 | ₹383.95 | ₹360.55 | ₹374.45 | 375,439 |
| 2026-03-02 | ₹372.00 | ₹376.40 | ₹361.10 | ₹370.45 | 468,984 |
| 2026-02-27 | ₹390.00 | ₹403.00 | ₹380.50 | ₹385.20 | 684,389 |
| 2026-02-26 | ₹378.50 | ₹394.25 | ₹378.50 | ₹389.40 | 543,326 |
| 2026-02-25 | ₹381.90 | ₹385.85 | ₹376.55 | ₹380.90 | 213,591 |
| 2026-02-24 | ₹375.20 | ₹386.00 | ₹368.05 | ₹380.80 | 271,375 |
| 2026-02-23 | ₹383.40 | ₹383.40 | ₹368.80 | ₹375.30 | 300,661 |
| 2026-02-20 | ₹360.00 | ₹387.50 | ₹354.70 | ₹372.45 | 1,292,987 |
| 2026-02-19 | ₹360.90 | ₹369.00 | ₹355.80 | ₹358.00 | 170,692 |
| 2026-02-18 | ₹367.50 | ₹375.00 | ₹358.95 | ₹369.70 | 568,378 |
| 2026-02-17 | ₹342.80 | ₹371.80 | ₹337.00 | ₹367.50 | 1,911,960 |
| 2026-02-16 | ₹335.00 | ₹344.90 | ₹331.55 | ₹340.20 | 192,254 |
| 2026-02-13 | ₹342.00 | ₹349.20 | ₹333.15 | ₹337.15 | 238,026 |
| 2026-02-12 | ₹320.20 | ₹353.00 | ₹317.10 | ₹350.80 | 2,178,090 |
| 2026-02-11 | ₹318.80 | ₹324.35 | ₹317.20 | ₹318.95 | 99,363 |
| 2026-02-10 | ₹322.00 | ₹323.85 | ₹317.10 | ₹318.50 | 109,056 |
| 2026-02-09 | ₹317.15 | ₹339.00 | ₹310.00 | ₹320.20 | 574,364 |
| 2026-02-06 | ₹320.75 | ₹328.40 | ₹315.00 | ₹318.00 | 170,797 |
| 2026-02-05 | ₹320.65 | ₹327.00 | ₹318.90 | ₹320.45 | 95,396 |
| 2026-02-04 | ₹316.20 | ₹324.65 | ₹311.60 | ₹322.25 | 128,712 |
| 2026-02-03 | ₹323.00 | ₹329.90 | ₹312.60 | ₹314.30 | 169,794 |
| 2026-02-02 | ₹314.95 | ₹319.90 | ₹307.80 | ₹315.10 | 147,565 |
| 2026-02-01 | ₹319.90 | ₹324.90 | ₹306.65 | ₹318.55 | 125,508 |
| 2026-01-30 | ₹304.85 | ₹330.00 | ₹304.85 | ₹316.60 | 350,133 |
| 2026-01-29 | ₹302.00 | ₹310.00 | ₹298.35 | ₹309.10 | 149,242 |
| 2026-01-28 | ₹299.55 | ₹306.80 | ₹299.55 | ₹303.05 | 138,199 |
| 2026-01-27 | ₹302.00 | ₹304.40 | ₹293.15 | ₹299.45 | 178,723 |
| 2026-01-23 | ₹302.50 | ₹310.00 | ₹299.30 | ₹304.00 | 206,623 |
| 2026-01-22 | ₹302.00 | ₹314.20 | ₹301.05 | ₹302.45 | 231,389 |
| 2026-01-21 | ₹304.00 | ₹311.85 | ₹296.85 | ₹298.45 | 416,712 |
| 2026-01-20 | ₹312.60 | ₹318.60 | ₹306.70 | ₹309.65 | 336,545 |
| 2026-01-19 | ₹331.00 | ₹332.30 | ₹312.00 | ₹314.30 | 505,029 |
| 2026-01-16 | ₹335.00 | ₹338.80 | ₹330.50 | ₹333.10 | 158,220 |
| 2026-01-14 | ₹335.00 | ₹343.15 | ₹335.00 | ₹337.25 | 174,624 |
| 2026-01-13 | ₹346.55 | ₹349.80 | ₹335.25 | ₹338.75 | 258,289 |
| 2026-01-12 | ₹338.90 | ₹348.00 | ₹334.40 | ₹346.55 | 432,126 |
| 2026-01-09 | ₹338.00 | ₹345.95 | ₹333.80 | ₹338.95 | 451,662 |
| 2026-01-08 | ₹340.30 | ₹360.00 | ₹338.00 | ₹343.40 | 895,505 |
| 2026-01-07 | ₹341.35 | ₹349.00 | ₹337.15 | ₹345.00 | 416,124 |
| 2026-01-06 | ₹337.95 | ₹347.90 | ₹326.50 | ₹343.05 | 628,417 |
| 2026-01-05 | ₹331.15 | ₹341.90 | ₹326.35 | ₹335.70 | 1,107,601 |
| 2026-01-02 | ₹313.45 | ₹330.70 | ₹311.00 | ₹326.25 | 429,968 |
| 2026-01-01 | ₹309.40 | ₹316.55 | ₹308.40 | ₹313.45 | 113,674 |
SMS Pharmaceuticals Share Price Performance Analysis (Feb 2007 - May 2026)
SMSPHARMA price change, volatility and average daily volume for the selected Year to Date period on NSE.
Period Price Change
+20.39%
₹313.45 → ₹377.35
Year to Date
Price Volatility
10.28%
Low Volatility
Year to Date
Average Daily Volume
401,802
Year to Date Average
NSE Exchange
SMS Pharmaceuticals Share Price History – Frequently Asked Questions
Common questions about SMSPHARMA historical data and records. For live price, key ratios and fundamentals, see SMS Pharmaceuticals share price today.
What is the all-time high share price of SMS Pharmaceuticals (SMSPHARMA)?
The all-time high share price of SMS Pharmaceuticals was ₹447.8 recorded on April 15, 2026 on the NSE exchange.
What is the all-time low share price of SMS Pharmaceuticals (SMSPHARMA)?
The all-time low share price of SMS Pharmaceuticals was ₹7.4 recorded on January 15, 2009 on the NSE exchange.
How can I download SMSPHARMA historical share price data?
You can download SMS Pharmaceuticals 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 SMSPHARMA shares?
The highest trading volume day for SMS Pharmaceuticals was 29,196,709 shares traded on February 28, 2007 on the NSE exchange, with share price at ₹35.92.