SMS Pharmaceuticals share price history

NSE: SMSPHARMABSE: 532815Pharmaceuticals & BiotechnologySmall Cap

SMS Pharmaceuticals Limited · Face value ₹1 · Listed Feb 2007

₹485.80₹10.35 (2.18%)BSE ₹485.85

Share price at the NSE close on 29 Oct 2026. Previous close ₹475.45.

29 Oct: open ₹477.00, high ₹490.00, low ₹473.00

52-week range of traded prices to 29 Oct 2026

₹270.10Low, 24 Nov 2025₹494.45High, 22 Sep 2026

Next results date: the board meets on 4 Nov 2026 to consider: financial results. The notice · Results calendar

Market cap: ₹4,550 Cr920th largest listed
P/E: 44.30
P/B: 5.79
Dividend yield: 0.08%
ROE: 14.4%
ROCE: 11.5%
Debt to equity: 0.46
Volume, NSE: 5,28,71144.6% delivered

SMS Pharmaceuticals share price by year, month and day

Closes to 29 Oct 2026; the last month as traded on NSE

SMS Pharmaceuticals' share price is on record from 28 Feb 2007, when it closed at ₹35.93, to 29 Oct 2026. Its highest close was ₹485.80 on 29 Oct 2026 and its lowest ₹7.50 on 6 Feb 2009, adjusted for 1 split or bonus issue.

Close at year end, ₹

Year	Close at year end	Change	Highest close	Lowest close	Open	Traded high	Traded low	Volume
2026so far	485.80	+56.5%	485.80	298.45	309.40	494.45	293.15	10,02,28,346
2025	310.40	+30.0%	326.60	183.25	238.85	335.00	176.05	9,34,88,592
2024	238.85	+101.2%	376.80	119.85	119.90	398.00	117.90	12,61,90,675
2023	118.70	+43.4%	134.85	55.20	83.80	140.00	54.55	2,81,23,138
2022	82.80	−35.6%	138.75	72.05	128.65	158.85	68.40	2,28,89,045
2021	128.50	+8.8%	196.75	112.05	119.00	198.80	110.10	4,72,06,022
2020	118.15	+190.7%	118.15	26.10	41.70	120.70	24.00	9,05,93,370
2019	40.65	−39.7%	79.35	39.05	69.50	81.90	37.10	90,23,236
2018	67.40	−34.8%	107.60	60.65	105.15	116.70	60.00	1,76,18,871
2017	103.40	+17.1%	112.45	69.10	87.80	120.70	65.00	4,03,78,117
2016	88.30	−29.5%	124.55	76.65	124.70	125.65	71.60	3,75,88,681
2015	125.20	+210.7%	131.80	38.98	40.02	137.15	38.65	5,57,37,245
2014	40.30	+105.6%	56.95	18.26	20.01	58.51	18.21	1,50,43,250
2013	19.60	+4.8%	27.00	15.00	18.20	27.10	14.51	1,19,74,830
2012	18.70	+24.7%	21.10	13.23	14.90	21.98	12.81	42,11,740
2011	15.00	−20.7%	20.61	14.24	18.60	21.00	13.72	61,64,500
2010	18.93	+7.4%	20.91	15.03	17.95	22.50	14.00	4,55,20,230
2009	17.63	+108.2%	18.05	7.50	9.00	18.80	7.40	2,66,34,830
2008	8.47	−70.8%	31.45	7.81	27.54	33.95	7.41	6,88,80,880
2007	28.95	–	37.83	23.89	36.00	39.40	20.66	9,41,27,970

₹ per share, adjusted for splits and bonuses since. Change is on the close at the end of the year before; traded high and low are the year's range. 2007 is from its first session, 28 Feb 2007.

Month	Close	Change	Open	High	Low	Volume
Oct 2026so far	485.80	+1.9%	473.00	490.00	405.00	75,37,300
Sep 2026	476.60	+28.2%	374.20	494.45	362.10	3,15,08,454
Aug 2026	371.85	−0.5%	375.75	383.90	349.25	39,50,672
Jul 2026	373.90	−9.4%	414.00	438.30	365.40	65,62,148
Jun 2026	412.55	+11.7%	369.25	428.85	351.00	1,11,33,323
May 2026	369.25	−8.5%	406.10	438.45	361.70	70,70,910
Apr 2026	403.70	+7.7%	393.80	447.80	370.25	61,83,472
Mar 2026	374.85	−2.7%	372.00	433.90	356.20	85,16,978
Feb 2026	385.20	+21.7%	319.90	403.00	306.65	1,01,86,284
Jan 2026	316.60	+2.0%	309.40	360.00	293.15	75,78,805
Dec 2025	310.40	−2.8%	323.55	334.00	302.05	83,35,692
Nov 2025	319.20	+11.7%	283.95	335.00	270.10	2,98,12,788
Oct 2025	285.69	+16.3%	246.15	304.98	245.21	54,13,146
Sep 2025	245.66	+3.7%	237.80	312.40	231.00	2,76,77,124
Aug 2025	236.85	+1.1%	234.30	256.00	207.99	32,42,371
Jul 2025	234.30	−6.5%	251.60	258.70	225.15	19,37,915
Jun 2025	250.70	−5.3%	262.00	265.00	207.70	27,15,646
May 2025	264.74	+12.3%	231.11	275.00	229.05	31,86,925
Apr 2025	235.69	+10.8%	212.78	248.70	188.00	34,72,868
Mar 2025	212.78	+10.9%	190.00	230.49	176.05	27,34,095
Feb 2025	191.88	−4.9%	203.75	225.00	181.22	23,65,504
Jan 2025	201.83	−15.5%	238.85	259.98	183.00	25,94,518
Dec 2024	238.85	−8.5%	260.95	271.70	227.00	33,12,363
Nov 2024	260.95	−11.4%	298.00	315.90	233.35	31,50,783
Oct 2024	294.45	−16.1%	353.00	390.85	275.60	58,14,213
Sep 2024	350.80	+3.6%	344.00	398.00	326.65	1,21,77,395
Aug 2024	338.75	+11.4%	307.30	363.75	271.35	1,15,91,669
Jul 2024	304.17	+36.2%	225.98	306.72	224.61	1,01,43,505
Jun 2024	223.38	+12.8%	205.00	249.40	175.25	78,10,640
May 2024	198.10	−3.0%	202.45	221.90	194.15	58,73,746
Apr 2024	204.30	+14.6%	179.95	219.40	177.90	86,02,636
Mar 2024	178.25	+18.8%	151.90	198.00	145.75	2,89,43,281
Feb 2024	150.00	+21.8%	124.15	161.45	122.20	2,30,50,859
Jan 2024	123.15	+3.7%	119.90	137.80	117.90	57,19,585
Dec 2023	118.70	+0.3%	118.85	128.30	113.30	23,06,425
Nov 2023	118.40	+1.6%	116.60	130.65	115.30	29,20,613
Oct 2023	116.55	−7.4%	125.85	127.60	111.85	9,65,351
Sep 2023	125.85	−1.7%	129.45	131.80	119.50	18,17,196
Aug 2023	128.00	+8.3%	119.10	140.00	113.40	60,33,637
Jul 2023	118.20	+29.8%	92.50	121.00	88.60	57,48,198
Jun 2023	91.05	+9.7%	83.75	97.80	82.80	25,49,241
May 2023	83.00	+3.0%	79.40	96.90	79.40	23,56,033
Apr 2023	80.55	+38.3%	58.75	84.80	58.55	11,73,795
Mar 2023	58.25	−15.3%	67.20	70.85	54.55	11,25,366
Feb 2023	68.75	−9.8%	75.20	77.15	67.15	5,35,029
Jan 2023	76.20	−8.0%	83.80	84.45	72.30	5,92,254
Dec 2022	82.80	−3.2%	86.35	90.85	79.35	18,83,260
Nov 2022	85.50	−4.4%	89.45	105.60	81.00	26,07,605
Oct 2022	89.45	+1.4%	88.20	93.55	86.00	6,64,578
Sep 2022	88.20	+9.0%	80.95	99.00	80.40	25,08,590
Aug 2022	80.95	−6.2%	87.15	89.55	76.35	8,49,032
Jul 2022	86.30	+6.0%	79.40	93.80	78.05	20,85,481
Jun 2022	81.45	+1.3%	81.15	88.00	68.40	7,05,387
May 2022	80.40	−18.9%	99.15	99.70	78.00	9,06,550
Apr 2022	99.15	+6.0%	93.90	109.80	93.90	14,40,392
Mar 2022	93.50	−4.8%	97.80	114.80	81.10	43,11,518
Feb 2022	98.25	−21.1%	128.95	130.00	95.00	15,74,920
Jan 2022	124.45	−3.2%	128.65	158.85	122.00	33,51,732
Dec 2021	128.50	+2.2%	126.95	134.65	116.05	16,57,253
Nov 2021	125.70	−10.6%	143.40	147.50	122.65	23,42,300
Oct 2021	140.55	−9.4%	151.50	160.65	132.10	17,47,278
Sep 2021	155.20	−9.4%	171.40	175.15	147.05	23,03,182
Aug 2021	171.25	−2.1%	175.35	198.80	162.90	34,43,548
Jul 2021	174.90	+1.0%	174.00	196.90	172.50	54,68,794
Jun 2021	173.10	+4.0%	167.90	187.90	154.85	63,80,201
May 2021	166.45	+10.7%	148.00	175.00	145.15	63,28,788
Apr 2021	150.30	+21.0%	124.25	162.00	122.30	73,30,191
Mar 2021	124.25	−5.5%	132.00	136.90	118.00	19,28,843
Feb 2021	131.45	+13.9%	116.60	145.00	114.05	44,11,031
Jan 2021	115.45	−2.3%	119.00	129.80	110.10	38,64,613
Dec 2020	118.15	+33.7%	90.45	120.70	89.90	1,30,24,541
Nov 2020	88.35	+6.4%	83.20	89.00	80.40	32,90,764
Oct 2020	83.00	−6.2%	89.00	96.45	81.70	40,08,423
Sep 2020	88.50	+5.5%	82.05	101.70	79.00	96,82,365
Aug 2020	83.85	+11.6%	75.30	100.95	74.00	2,47,25,932
Jul 2020	75.15	+20.7%	62.25	80.40	60.25	1,58,65,473
Jun 2020	62.25	+54.3%	42.30	70.00	38.10	86,97,064
May 2020	40.35	−7.5%	43.00	45.60	36.00	18,90,643
Apr 2020	43.60	+62.1%	27.15	47.90	26.70	52,19,795
Mar 2020	26.90	−24.6%	36.20	41.50	24.00	24,93,611
Feb 2020	35.70	−17.3%	44.90	45.60	35.20	5,54,997
Jan 2020	43.15	+6.2%	41.70	52.10	40.50	11,39,762
Dec 2019	40.65	+2.4%	40.35	42.25	37.10	3,99,039
Nov 2019	39.70	−3.8%	41.50	42.95	38.90	8,11,626
Oct 2019	41.25	−1.2%	41.20	44.00	40.15	4,88,879
Sep 2019	41.75	−9.8%	46.05	50.95	39.80	7,71,302
Aug 2019	46.30	−6.2%	49.85	50.80	42.70	11,85,916
Jul 2019	49.35	−8.8%	53.50	56.00	45.30	8,37,734
Jun 2019	54.10	−9.2%	58.65	60.90	51.80	3,91,685
May 2019	59.60	−2.0%	60.40	62.00	51.80	5,61,333
Apr 2019	60.80	−3.0%	64.15	67.05	60.55	4,47,562
Mar 2019	62.70	−3.9%	66.60	69.90	62.45	7,82,747
Feb 2019	65.25	−2.1%	66.65	69.85	61.45	5,12,313
Jan 2019	66.65	−1.1%	69.50	81.90	63.10	18,33,100
Dec 2018	67.40	+1.4%	66.00	73.25	60.75	6,13,263
Nov 2018	66.45	+2.6%	64.40	75.00	60.50	7,90,467
Oct 2018	64.75	+0.2%	67.75	71.00	60.00	7,93,213
Sep 2018	64.65	−15.5%	77.20	91.50	64.10	23,88,229
Aug 2018	76.55	+10.9%	69.35	87.00	68.95	9,58,799
Jul 2018	69.05	−3.6%	71.90	78.00	62.25	7,66,639
Jun 2018	71.60	+8.0%	66.30	83.10	61.10	18,94,809
May 2018	66.30	−15.3%	78.40	79.80	62.80	7,12,398
Apr 2018	78.30	+7.1%	74.40	84.00	66.60	8,09,786
Mar 2018	73.10	−16.2%	86.75	88.60	72.05	10,73,503
Feb 2018	87.25	−10.5%	98.00	98.75	85.95	11,03,631
Jan 2018	97.50	−5.7%	105.15	116.70	96.80	57,14,134
Dec 2017	103.40	+1.6%	102.50	113.40	95.00	36,01,324
Nov 2017	101.80	+3.7%	98.95	114.30	93.90	32,17,569
Oct 2017	98.20	−7.1%	106.90	107.90	88.05	33,29,838
Sep 2017	105.65	+37.2%	77.00	120.70	74.70	1,62,34,457
Aug 2017	77.00	−2.0%	79.70	86.75	65.00	21,32,306
Jul 2017	78.60	+5.9%	77.85	89.70	73.00	10,02,923
Jun 2017	74.20	−9.1%	83.85	89.70	71.25	20,79,894
May 2017	81.65	−10.7%	92.45	93.80	77.90	19,32,376
Apr 2017	91.45	+6.8%	86.00	94.75	86.00	32,70,647
Mar 2017	85.65	−4.0%	89.45	91.45	85.15	10,78,995
Feb 2017	89.20	+2.6%	87.65	99.30	84.70	14,82,309
Jan 2017	86.95	−1.5%	87.80	96.80	85.10	10,15,479
Dec 2016	88.30	−6.5%	95.95	97.30	82.95	8,27,420
Nov 2016	94.45	−13.9%	110.80	110.80	81.00	24,51,678
Oct 2016	109.75	+8.3%	104.40	115.10	99.05	59,53,590
Sep 2016	101.35	+11.9%	90.25	111.00	86.05	75,65,114
Aug 2016	90.60	−5.3%	96.45	97.50	85.85	17,74,565
Jul 2016	95.70	+4.2%	91.05	100.80	89.80	28,25,464
Jun 2016	91.80	+0.2%	91.15	96.00	85.60	15,68,034
May 2016	91.60	−3.1%	94.00	100.20	86.60	20,86,880
Apr 2016	94.55	+13.6%	84.65	96.50	80.10	15,04,184
Mar 2016	83.20	+7.3%	77.55	93.75	77.10	20,12,343
Feb 2016	77.55	−24.3%	102.85	105.45	71.60	29,61,857
Jan 2016	102.50	−18.1%	124.70	125.65	89.00	60,57,552
Dec 2015	125.20	+38.1%	91.01	137.15	87.50	1,64,19,455
Nov 2015	90.66	+17.2%	75.64	93.50	75.01	30,99,690
Oct 2015	77.37	+18.5%	65.00	86.99	63.64	71,92,760
Sep 2015	65.28	+14.2%	56.88	66.26	50.52	22,74,110
Aug 2015	57.16	−22.2%	74.00	82.17	52.00	73,23,060
Jul 2015	73.46	+24.3%	59.93	75.88	57.01	46,24,750
Jun 2015	59.12	+1.7%	58.20	66.99	54.00	26,01,640
May 2015	58.12	+5.3%	56.89	62.00	50.21	15,14,600
Apr 2015	55.19	+9.3%	50.73	66.20	50.05	50,66,910
Mar 2015	50.51	+10.7%	45.20	55.97	45.10	33,41,680
Feb 2015	45.62	−4.2%	48.66	51.63	44.50	11,14,390
Jan 2015	47.60	+18.1%	40.02	50.78	38.65	11,64,200
Dec 2014	40.30	−6.4%	44.00	46.05	38.70	10,61,990
Nov 2014	43.08	−17.0%	52.00	52.90	40.49	19,24,990
Oct 2014	51.88	−5.3%	54.00	55.90	41.97	11,41,110
Sep 2014	54.77	+39.9%	39.30	58.51	37.02	67,40,190
Aug 2014	39.15	+5.2%	37.50	39.25	35.20	8,22,250
Jul 2014	37.21	+13.2%	33.90	40.70	31.51	15,00,830
Jun 2014	32.86	+17.8%	29.00	33.30	27.66	5,55,710
May 2014	27.90	+0.7%	26.50	29.30	24.60	4,20,140
Apr 2014	27.70	+16.5%	24.00	29.40	23.50	2,82,550
Mar 2014	23.77	−1.0%	25.20	27.78	23.40	3,76,440
Feb 2014	24.00	+26.4%	19.05	24.50	19.00	1,43,940
Jan 2014	18.98	−3.2%	20.01	20.15	18.21	73,110
Dec 2013	19.60	+18.8%	15.61	19.60	14.51	26,740
Nov 2013	16.50	−9.8%	16.50	16.80	15.00	20,420
Oct 2013	18.30	+8.3%	16.70	18.90	15.50	24,400
Sep 2013	16.90	+4.9%	16.02	18.82	15.70	29,940
Aug 2013	16.12	−20.7%	20.30	21.50	15.20	62,080
Jul 2013	20.32	−15.0%	23.79	24.00	19.40	1,81,570
Jun 2013	23.90	−4.4%	24.63	27.10	21.50	74,67,450
May 2013	25.00	+15.2%	21.90	25.50	21.30	14,99,300
Apr 2013	21.70	+10.9%	20.80	23.80	20.20	1,73,380
Mar 2013	19.57	−11.5%	21.71	23.70	19.20	6,71,780
Feb 2013	22.12	+14.3%	19.85	24.00	19.00	14,15,250
Jan 2013	19.35	+3.5%	18.20	20.00	18.11	4,02,520
Dec 2012	18.70	−1.6%	19.10	19.75	18.00	4,00,640
Nov 2012	19.00	−3.5%	19.85	20.78	18.11	1,30,040
Oct 2012	19.69	+0.3%	19.35	21.10	18.10	2,78,440
Sep 2012	19.63	−0.4%	19.05	21.00	18.80	2,16,330
Aug 2012	19.70	+10.9%	18.70	21.98	18.21	9,88,160
Jul 2012	17.76	+22.7%	14.80	19.82	14.60	5,19,940
Jun 2012	14.47	+1.7%	15.80	15.80	12.81	2,01,800
May 2012	14.23	−3.3%	14.51	18.00	13.00	1,14,320
Apr 2012	14.72	+3.4%	13.30	17.78	13.30	5,57,240
Mar 2012	14.24	−11.4%	16.00	16.00	13.15	5,53,750
Feb 2012	16.07	+7.9%	15.29	16.90	14.90	1,96,570
Jan 2012	14.90	−0.7%	14.90	16.10	14.40	54,510
Dec 2011	15.00	−3.2%	15.10	16.90	13.72	1,12,340
Nov 2011	15.50	−7.2%	16.50	18.79	15.30	1,20,970
Oct 2011	16.70	+0.9%	16.80	18.90	16.31	83,600
Sep 2011	16.55	+4.1%	15.50	17.50	15.23	1,15,970
Aug 2011	15.90	−15.9%	18.70	19.42	15.10	1,09,980
Jul 2011	18.91	−2.6%	19.30	20.78	18.80	7,92,260
Jun 2011	19.42	−0.9%	19.43	21.00	18.16	12,79,610
May 2011	19.59	−1.0%	19.11	20.10	18.32	2,64,060
Apr 2011	19.79	+9.3%	18.10	20.53	17.12	12,75,210
Mar 2011	18.10	−0.1%	18.00	18.76	17.11	5,04,410
Feb 2011	18.13	−2.9%	18.02	19.44	15.30	3,75,100
Jan 2011	18.67	−1.3%	18.60	20.10	18.22	11,30,990
Dec 2010	18.93	+6.2%	17.50	20.38	16.24	11,96,310
Nov 2010	17.82	−8.8%	19.51	19.90	17.40	8,08,480
Oct 2010	19.54	+1.9%	18.61	22.50	18.61	18,08,640
Sep 2010	19.19	−2.6%	19.73	20.70	18.39	36,81,770
Aug 2010	19.70	+8.4%	18.14	22.50	17.80	92,78,230
Jul 2010	18.18	+6.5%	16.72	18.43	16.50	7,69,180
Jun 2010	17.07	+3.5%	16.13	17.48	16.00	7,46,650
May 2010	16.49	−3.3%	17.00	19.00	15.62	54,02,540
Apr 2010	17.05	+4.6%	16.35	17.60	15.90	24,53,310
Mar 2010	16.30	+7.4%	15.36	17.99	15.36	69,35,780
Feb 2010	15.18	0.0%	15.13	17.70	14.00	72,16,050
Jan 2010	15.18	−13.9%	17.95	18.86	14.53	52,23,290
Dec 2009	17.63	+28.3%	14.09	18.80	13.76	1,12,69,790
Nov 2009	13.74	−2.8%	13.64	15.00	13.40	6,54,130
Oct 2009	14.14	−17.4%	17.10	17.15	13.72	30,79,500
Sep 2009	17.11	+19.3%	14.42	17.55	13.61	24,13,670
Aug 2009	14.34	+10.4%	12.72	15.00	12.21	13,29,460
Jul 2009	12.99	+6.0%	12.50	13.50	11.66	14,31,820
Jun 2009	12.25	−14.7%	14.60	15.30	11.60	16,99,250
May 2009	14.37	+56.0%	8.93	14.80	8.80	24,44,140
Apr 2009	9.21	+19.2%	7.80	10.00	7.70	7,86,070
Mar 2009	7.73	+3.0%	7.69	8.80	7.50	7,29,800
Feb 2009	7.50	−1.6%	7.50	8.44	7.50	4,49,470
Jan 2009	7.63	−9.9%	9.00	9.97	7.40	3,47,730
Dec 2008	8.47	−2.5%	9.30	9.30	7.41	9,17,330
Nov 2008	8.69	−16.9%	10.95	11.00	8.50	16,26,850
Oct 2008	10.46	−34.2%	15.90	16.40	9.71	20,12,910
Sep 2008	15.89	−23.9%	19.92	22.90	15.20	29,71,970
Aug 2008	20.87	−5.7%	21.04	22.95	19.06	18,83,770
Jul 2008	22.14	−4.3%	22.04	23.80	19.40	12,23,070
Jun 2008	23.12	−17.9%	28.00	30.60	20.50	1,03,65,460
May 2008	28.16	+34.7%	21.00	32.60	21.00	3,47,02,200
Apr 2008	20.90	+24.8%	15.20	21.74	15.00	41,05,540
Mar 2008	16.75	−16.0%	19.00	20.20	14.32	15,52,460
Feb 2008	19.93	−10.1%	20.20	23.30	18.58	28,15,330
Jan 2008	22.16	−23.4%	27.54	33.95	19.30	47,03,990
Dec 2007	28.95	+18.4%	24.60	30.50	24.00	13,59,140
Nov 2007	24.45	−2.1%	24.51	26.90	20.66	5,95,780
Oct 2007	24.97	−12.1%	27.93	29.00	21.34	11,73,990
Sep 2007	28.41	+1.5%	28.31	30.50	25.36	4,44,590
Aug 2007	27.98	−7.7%	31.00	32.00	23.10	13,02,420
Jul 2007	30.30	−9.4%	33.50	34.40	30.20	12,02,540
Jun 2007	33.45	−1.0%	34.40	35.49	30.69	19,38,470
May 2007	33.80	+3.0%	33.70	36.50	27.50	33,89,320
Apr 2007	32.82	+17.6%	26.58	33.48	25.75	67,57,800
Mar 2007	27.91	−22.3%	34.11	39.40	25.10	4,67,67,210
Feb 2007	35.93	–	36.00	38.86	25.00	2,91,96,710

₹ per share, adjusted for splits and bonuses since. Change is on the close of the month before; high and low are the month's traded range.

Date	Open	High	Low	Close	Average price	Volume	Delivery
29 Oct 2026	477.00	490.00	473.00	485.80	482.79	5,28,711	44.6%
28 Oct 2026	435.00	478.00	435.00	475.45	464.47	7,77,214	43.9%
27 Oct 2026	420.20	446.00	418.60	442.80	437.31	3,36,336	44.5%
26 Oct 2026	407.65	422.50	405.00	417.85	413.95	2,25,037	29.2%
23 Oct 2026	427.10	430.30	405.25	414.60	414.46	4,58,393	43.4%
22 Oct 2026	428.00	438.35	423.00	428.65	431.44	3,56,308	60.1%
21 Oct 2026	432.00	443.00	430.00	434.25	435.23	3,03,731	42.8%
19 Oct 2026	450.10	450.50	432.55	434.65	437.41	2,01,821	50.6%
16 Oct 2026	423.20	458.50	423.20	450.50	447.07	7,28,167	25.5%
15 Oct 2026	425.00	431.80	422.40	424.95	426.16	2,29,490	43.2%
14 Oct 2026	438.30	441.60	421.60	423.65	429.62	2,60,472	51.3%
13 Oct 2026	444.00	444.00	426.05	438.30	433.22	3,86,275	42.2%
12 Oct 2026	446.80	454.90	440.10	441.40	446.07	2,69,483	43.7%
9 Oct 2026	448.05	452.10	435.55	444.65	444.76	2,96,160	46.0%
8 Oct 2026	472.00	472.00	445.00	446.75	452.99	7,48,702	47.4%
7 Oct 2026	467.95	477.00	465.05	468.85	470.22	2,59,092	43.3%
6 Oct 2026	479.95	482.80	467.55	472.20	474.35	2,42,600	46.5%
5 Oct 2026	479.00	489.00	472.50	477.85	480.12	5,35,364	43.9%
1 Oct 2026	473.00	481.90	456.35	471.30	469.33	3,93,944	42.6%
30 Sep 2026	483.90	485.00	467.50	476.60	477.05	3,72,222	38.3%
29 Sep 2026	462.00	482.80	453.65	479.40	470.05	6,13,848	41.7%
28 Sep 2026	474.05	476.00	460.00	462.15	467.15	3,87,779	48.7%

Prices in ₹ per share as traded, not adjusted.

Splits, bonus issues and other changes

What the prices above are adjusted for, so they read as one share held throughout.SMS Pharmaceuticals bonus and split history

Ex-date	Event	Price factor	What happened
17 Dec 2015	Split	0.1000	Each share became 10.

Earlier prices are multiplied by the factor, so the chart reads as one share held throughout.