Canada markets open in 4 hours 11 minutes

SMSOLEX.NS,0P0001CNVG,20600 (SMSOLEX.NS)

NSE - NSE Real Time Price. Currency in INR
Add to watchlist
1,515.30-18.90 (-1.23%)
As of 01:30AM IST. Market open.
Time Period:
Sept 24, 2023 - Sept 24, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in INRDownload
DateOpenHighLowClose*Adj Close**Volume
Sept 24, 2024------
Sept 23, 20241,390.001,415.001,301.201,318.201,318.2025,250
Sept 20, 20241,364.001,364.001,265.001,331.651,331.6520,000
Sept 20, 20240.55 Dividend
Sept 20, 20245:4 Stock Split
Sept 19, 20241,300.001,310.401,227.241,241.041,240.4915,250
Sept 18, 20241,297.601,300.001,272.001,281.201,280.638,250
Sept 17, 20241,288.001,330.401,280.001,297.121,296.5514,500
Sept 16, 20241,292.001,317.601,284.001,291.601,291.0313,500
Sept 13, 20241,280.001,324.001,280.001,284.001,283.4324,000
Sept 13, 20245:4 Stock Split
Sept 12, 20241,335.201,344.001,274.081,285.521,284.9524,500
Sept 11, 20241,336.041,359.201,312.001,331.961,331.377,500
Sept 10, 20241,632.401,696.951,550.001,650.001,649.2719,800
Sept 09, 20241,764.951,764.951,564.201,600.351,599.6442,200
Sept 06, 20241,770.051,796.951,728.001,738.001,737.238,200
Sept 05, 20241,744.001,829.001,744.001,775.501,774.7121,600
Sept 04, 20241,360.001,448.001,310.401,392.281,391.6622,000
Sept 03, 20241,824.951,824.951,650.001,697.251,696.5027,200
Sept 02, 20241,600.001,766.051,577.001,766.051,765.2729,400
Aug 30, 20241,580.001,634.951,575.051,605.501,604.799,400
Aug 29, 20241,697.001,697.001,533.051,599.201,598.4937,800
Aug 28, 20241,724.001,729.851,660.001,667.751,667.0112,400
Aug 27, 20241,703.001,744.951,650.001,717.501,716.7416,200
Aug 26, 20241,762.051,766.001,725.001,732.301,731.5313,200
Aug 23, 20241,806.001,806.001,773.051,778.401,777.615,400
Aug 22, 20241,855.501,875.001,806.001,817.751,816.9414,600
Aug 21, 20241,773.001,899.751,730.051,853.301,852.4851,800
Aug 20, 20241,794.001,795.051,714.001,727.051,726.2810,400
Aug 19, 20241,780.001,799.901,745.001,756.451,755.6713,400
Aug 16, 20241,805.001,845.901,761.601,769.301,768.528,400
Aug 14, 20241,830.001,830.001,780.051,811.351,810.5510,800
Aug 13, 20241,759.951,874.901,699.001,795.801,795.0027,400
Aug 12, 20241,825.001,847.001,680.001,726.251,725.4832,000
Aug 09, 20241,850.001,919.101,750.001,817.501,816.69120,600
Aug 08, 20241,629.951,744.651,600.001,744.651,743.8858,800
Aug 07, 20241,530.001,610.001,500.001,586.051,585.3524,200
Aug 06, 20241,609.801,615.001,492.001,496.601,495.9424,800
Aug 05, 20241,528.001,577.001,513.001,538.901,538.2235,400
Aug 02, 20241,510.001,520.001,480.001,502.251,501.5812,800
Aug 01, 20241,562.001,573.001,502.001,530.001,529.3210,400
Jul 31, 20241,530.001,594.001,530.001,557.701,557.0115,000
Jul 30, 20241,591.251,600.001,517.001,530.701,530.0227,200
Jul 29, 20241,629.501,675.001,580.001,591.251,590.5424,400
Jul 26, 20241,690.001,693.951,613.951,629.501,628.7814,000
Jul 25, 20241,591.001,670.551,590.701,648.701,647.9765,400
Jul 24, 20241,578.001,591.051,505.001,591.001,590.2933,800
Jul 23, 20241,538.001,594.001,464.051,515.301,514.6320,600
Jul 22, 20241,460.001,537.801,401.001,534.201,533.5234,200
Jul 19, 20241,578.901,578.901,464.601,464.601,463.9516,000
Jul 18, 20241,548.951,579.951,529.251,541.651,540.9777,800
Jul 16, 20241,489.801,504.751,460.751,504.751,504.0838,000
Jul 15, 20241,400.001,433.101,400.001,433.101,432.4636,000
Jul 12, 20241,420.001,426.351,355.051,364.901,364.3027,000
Jul 11, 20241,297.101,361.951,295.001,358.451,357.8527,600
Jul 10, 20241,322.001,350.001,288.051,297.101,296.5332,400
Jul 09, 20241,425.001,425.001,351.101,355.851,355.2526,800
Jul 08, 20241,441.001,459.951,400.001,422.201,421.5713,200
Jul 05, 20241,485.001,485.001,421.001,456.451,455.8028,800
Jul 04, 20241,458.001,509.801,450.001,463.851,463.2012,600
Jul 03, 20241,455.901,467.951,410.051,449.751,449.1116,200
Jul 02, 20241,514.151,545.901,438.451,440.551,439.9150,400
Jul 01, 20241,489.001,515.501,450.051,514.151,513.4827,200
Jun 28, 20241,462.001,470.001,436.001,443.351,442.7111,600
Jun 27, 20241,494.001,494.001,436.001,461.701,461.0514,200
Jun 26, 20241,510.001,535.001,482.001,489.201,488.5410,200
Jun 25, 20241,521.701,529.951,493.001,519.851,519.1830,200
Jun 24, 20241,552.601,552.601,504.001,521.701,521.0327,800
Jun 21, 20241,500.001,549.701,483.701,527.001,526.3228,600
Jun 20, 20241,469.951,498.501,433.001,494.751,494.0930,000
Jun 19, 20241,458.001,458.001,390.001,443.251,442.6116,400
Jun 18, 20241,475.001,475.001,400.001,415.001,414.3720,200
Jun 14, 20241,477.001,479.951,430.051,442.301,441.6615,400
Jun 13, 20241,495.001,504.951,400.101,436.851,436.2121,200
Jun 12, 20241,478.001,519.951,456.051,473.401,472.7516,400
Jun 11, 20241,450.401,497.951,436.301,475.551,474.9020,400
Jun 10, 20241,504.001,504.001,430.001,450.401,449.7621,200
Jun 07, 20241,385.101,454.351,331.001,454.351,453.7124,200
Jun 06, 20241,460.001,500.001,382.951,385.101,384.4949,800
Jun 05, 20241,450.001,515.951,446.701,455.701,455.0523,200
Jun 04, 20241,588.001,588.001,522.801,522.801,522.1317,400
Jun 03, 20241,638.151,638.151,561.001,602.951,602.2438,200
May 31, 20241,565.001,580.001,480.001,560.151,559.4618,200
May 30, 20241,610.001,610.001,512.001,531.501,530.8221,200
May 29, 20241,435.001,569.751,420.251,546.201,545.5179,800
May 28, 20241,609.001,640.001,495.001,495.001,494.3473,400
May 27, 20241,589.001,598.751,525.001,573.651,572.9548,600
May 24, 20241,532.001,532.451,476.001,522.651,521.9842,600
May 23, 20241,425.001,459.501,331.101,459.501,458.8565,800
May 22, 20241,449.901,449.901,335.001,390.001,389.38192,000
May 21, 20241,380.901,380.901,380.901,380.901,380.296,600
May 17, 20241,252.551,252.551,252.551,252.551,251.996,000
May 16, 20241,192.951,192.951,192.951,192.951,192.424,000
May 15, 20241,136.151,136.151,136.151,136.151,135.654,800
May 14, 20241,082.051,082.051,082.051,082.051,081.571,000
May 13, 2024998.951,030.55952.001,030.551,030.0928,200
May 10, 2024999.301,014.95969.50981.50981.0734,400
May 09, 20241,099.801,099.801,020.501,020.501,020.0524,800
May 08, 20241,112.001,135.001,065.051,074.201,073.728,000
May 07, 20241,105.001,135.901,070.101,101.751,101.269,200
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...