Stock listing

BSE:SMFIL Smiths & Founders (India) Limited Share Price

Follow Smiths & Founders (India) Limited into a list and get an email when it puts out news.

Share price · BSE:SMFIL

₹9.00 INR -0.30 (-3.2%)

Close on Nov 3, 2026 · Data provided by Twelve Data

Past year +69.8% · daily closes, Nov 3, 2025 – Nov 3, 2026, adjusted for splits
Day range
₹8.80 – ₹9.40 INRNov 3, 2026
Volume
11,704 sharesNov 3, 2026
52-week range
₹3.80 – ₹16.10 INRLowest and highest trades, Nov 4, 2025 – Nov 3, 2026
Traded on an average day
₹645,624 INRMedian day 24,304 shares · last 3 months, Aug 3, 2026 – Nov 3, 2026
Smiths & Founders (India) Limited logo

Daily closes

Last 3 months, Aug 3, 2026 – Nov 3, 2026 · BSE:SMFIL · INR, adjusted for splits

DayCloseChange%OpenHighLowVolume
₹9.00-0.30-3.2%₹9.00₹9.40₹8.8011,704
₹9.30+0.04+0.4%₹9.35₹9.49₹9.0012,321
₹9.26-0.12-1.3%₹9.19₹9.40₹9.008,831
₹9.38+0.19+2.1%₹9.05₹9.59₹9.009,903
₹9.19+0.01+0.1%₹9.00₹9.49₹8.904,873
₹9.18-0.02-0.2%₹9.00₹9.66₹8.8217,823
₹9.20+0.09+1.0%₹9.02₹9.52₹9.002,392
₹9.11+0.23+2.6%₹8.93₹9.20₹8.6518,671
₹8.88-0.05-0.6%₹8.93₹9.28₹8.8515,208
₹8.93-0.07-0.8%₹9.00₹9.40₹8.9031,071
₹9.000.000.0%₹8.85₹9.45₹8.8511,401
₹9.000.000.0%₹8.99₹9.42₹8.8325,525
₹9.00-0.29-3.1%₹9.00₹9.30₹8.885,427
₹9.29+0.24+2.7%₹8.65₹9.40₹8.658,105
₹9.05+0.31+3.5%₹8.52₹9.15₹8.5218,881
₹8.74-0.10-1.1%₹8.84₹9.07₹8.5310,118
₹8.84+0.03+0.3%₹8.99₹9.10₹8.5513,660
₹8.81-0.29-3.2%₹9.25₹9.55₹8.6618,918
₹9.10+0.40+4.6%₹8.63₹9.13₹8.6333,510
₹8.700.000.0%₹8.70₹8.91₹8.5320,065
₹8.70-0.21-2.4%₹8.91₹9.28₹8.5543,728
₹8.91+0.03+0.3%₹8.94₹9.29₹8.6628,766
₹8.88-0.13-1.4%₹9.01₹9.45₹8.56163,175
₹9.01+0.11+1.2%₹8.90₹9.16₹8.742,468
₹8.90+0.40+4.7%₹8.42₹8.92₹8.1297,562
₹8.50-0.42-4.7%₹8.55₹9.08₹8.4890,103
₹8.92+0.07+0.8%₹8.67₹9.10₹8.6718,172
₹8.85-0.36-3.9%₹9.43₹9.67₹8.7576,278
₹9.21+0.36+4.1%₹8.41₹9.29₹8.41222,595
₹8.85-0.41-4.4%₹9.70₹9.70₹8.8074,575
₹9.26-0.48-4.9%₹9.73₹9.73₹9.2623,083
₹9.74-0.51-5.0%₹9.74₹10.74₹9.7429,287
₹10.25-0.53-4.9%₹10.25₹10.25₹10.259,054
₹10.78+0.15+1.4%₹10.22₹11.16₹10.10191,690
₹10.63-0.11-1.0%₹10.53₹10.63₹10.5367,778
₹10.74-0.21-1.9%₹10.74₹10.74₹10.7438,010
₹10.95-0.22-2.0%₹11.00₹11.00₹10.9511,704
₹11.17-0.22-1.9%₹11.30₹11.50₹11.1722,519
₹11.39-0.23-2.0%₹11.85₹11.85₹11.3979,735
₹11.62+0.22+1.9%₹11.62₹11.62₹11.6239,837
₹11.40-0.14-1.2%₹11.32₹11.40₹11.3138,158
₹11.54-0.23-2.0%₹11.54₹11.54₹11.54178
₹11.77-0.24-2.0%₹11.77₹11.77₹11.7712,495
₹12.01-0.24-2.0%₹12.01₹12.01₹12.011,310
₹12.25-0.25-2.0%₹12.50₹12.70₹12.2516,362
₹12.50-0.20-1.6%₹12.45₹12.70₹12.4543,427
₹12.70+0.24+1.9%₹12.22₹12.70₹12.2225,731
₹12.46-0.25-2.0%₹12.46₹12.46₹12.467,613
₹12.71-0.23-1.8%₹12.94₹12.94₹12.6921,548
₹12.94-0.26-2.0%₹12.94₹12.94₹12.9423,073
₹13.20-0.26-1.9%₹13.20₹13.20₹13.2014,739
₹13.46-0.27-2.0%₹13.46₹13.50₹13.469,997
₹13.73-0.27-1.9%₹14.28₹14.28₹13.7336,142
₹14.00+0.06+0.4%₹13.94₹14.21₹13.6726,816
₹13.940.000.0%₹14.21₹14.21₹13.94121,976
₹13.94+0.27+2.0%₹13.67₹13.94₹13.40217,481
₹13.67-0.27-1.9%₹13.67₹13.67₹13.6757,373
₹13.94-0.28-2.0%₹13.94₹13.94₹13.9438,338
₹14.22-0.29-2.0%₹14.80₹14.80₹14.22116,709
₹14.51+0.28+2.0%₹13.95₹14.51₹13.95265,267
₹14.23-0.29-2.0%₹14.23₹14.23₹14.2354,122
₹14.52-0.29-2.0%₹14.52₹14.52₹14.5266,584
₹14.81-0.58-3.8%₹16.10₹16.10₹14.63304,278
₹15.39+0.73+5.0%₹15.38₹15.39₹14.10289,921
Ticker
BSE:SMFIL
Asset type
Stock
Sector
Industrials
Industry
Machinery & industrial equipment
Exchange
BSE
Currency
INR

What changed lately

Latest news

Board Meeting Intimation for Consideration And Approval Of The Un-Audited Financial Results For The Quarter And Half Year Ended September 30, 2026.

Oct 29, 2026

Closed ₹9.38 (+2.1%) on Oct 29, 2026

Smiths & Founders (india) Limited Press Release Sep 24 2026

Sep 24, 2026

Closed ₹8.92 (+0.8%) on Sep 24, 2026

Smiths & Founders (india) Limited Press Release Jul 25 2026

Jul 25, 2026

Closed ₹12.08 (+5.0%) on Jul 27, 2026

Smiths & Founders (india) Limited Press Release Jul 24 2026

Jul 24, 2026

Closed ₹12.08 (+5.0%) on Jul 27, 2026

Smiths & Founders (india) Limited Press Release Jul 17 2026

Jul 17, 2026

Closed ₹10.65 (+1.9%) on Jul 20, 2026

Smiths & Founders (india) Limited Press Release Jul 09 2026

Jul 9, 2026

Closed ₹9.31 (+2.0%) on Jul 9, 2026

Smiths & Founders (india) Limited Press Release Jul 02 2026

Jul 2, 2026

Closed ₹9.75 (-1.4%) on Jul 2, 2026

Smiths & Founders (india) Limited Press Release Jul 01 2026

Jul 1, 2026

Closed ₹9.89 (-2.0%) on Jul 1, 2026

Smiths & Founders (india) Limited Press Release Jun 29 2026

Jun 29, 2026

Closed ₹10.29 (-1.9%) on Jun 29, 2026

Smiths & Founders (india) Limited Press Release Jun 25 2026

Jun 25, 2026

Closed ₹10.49 (-2.0%) on Jun 25, 2026

All Smiths & Founders (India) Limited news

Smiths & Founders (India) Limited on 6ix

Sector
Industrials
Industry
Machinery & industrial equipment
News releases
22 in the last 12 months · 50 in all · newest Oct 29, 2026 · oldest 2024

Log in to ask 6ix AI your own questions about Smiths & Founders (India) Limited.