Stock listing
BSE:SMR SMR Jewels Limited Share Price
Follow SMR Jewels Limited into a list and get an email when it puts out news.
Share price · BSE:SMR
₹87.17 INR -4.93 (-5.4%)
Close on Nov 3, 2026 · Data provided by Twelve Data
- Day range
- ₹87.17 – ₹91.00 INRNov 3, 2026
- Volume
- 20,000 sharesNov 3, 2026
- Traded on an average day
- ₹3.88M INRMedian day 9,000 shares · 4 days with no trades · last 3 months, Aug 3, 2026 – Nov 3, 2026
Daily closes
Last 3 months, Aug 3, 2026 – Nov 3, 2026 · BSE:SMR · INR, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| ₹87.17 | -4.93 | -5.4% | ₹91.00 | ₹91.00 | ₹87.17 | 20,000 | |
| ₹92.10 | +3.95 | +4.5% | ₹92.41 | ₹92.41 | ₹88.79 | 14,000 | |
| ₹88.15 | +1.03 | +1.2% | ₹90.99 | ₹91.47 | ₹86.44 | 35,000 | |
| ₹87.12 | -4.44 | -4.8% | ₹95.95 | ₹96.13 | ₹86.99 | 67,000 | |
| ₹91.56 | -3.01 | -3.2% | ₹90.06 | ₹98.70 | ₹90.06 | 24,000 | |
| ₹94.57 | -1.76 | -1.8% | ₹96.33 | ₹97.00 | ₹91.52 | 183,000 | |
| ₹96.33 | -5.06 | -5.0% | ₹96.38 | ₹99.00 | ₹96.33 | 31,000 | |
| ₹101.39 | -11.26 | -10.0% | ₹106.20 | ₹106.20 | ₹101.39 | 32,000 | |
| ₹112.65 | -12.51 | -10.0% | ₹119.00 | ₹120.00 | ₹112.65 | 24,000 | |
| ₹125.16 | -13.90 | -10.0% | ₹139.10 | ₹139.10 | ₹125.16 | 66,000 | |
| ₹139.06 | +8.74 | +6.7% | ₹130.32 | ₹146.00 | ₹130.32 | 138,000 | |
| ₹130.32 | +17.61 | +15.6% | ₹116.55 | ₹135.25 | ₹116.00 | 417,000 | |
| ₹112.71 | +7.05 | +6.7% | ₹107.10 | ₹118.00 | ₹107.10 | 73,000 | |
| ₹105.66 | +3.81 | +3.7% | ₹102.80 | ₹109.20 | ₹102.00 | 33,000 | |
| ₹101.85 | +3.87 | +3.9% | ₹98.46 | ₹101.85 | ₹98.46 | 11,000 | |
| ₹97.98 | +0.13 | +0.1% | ₹97.85 | ₹98.00 | ₹97.50 | 10,000 | |
| ₹97.85 | +1.35 | +1.4% | ₹96.50 | ₹97.98 | ₹96.50 | 6,000 | |
| ₹96.50 | +0.50 | +0.5% | ₹94.11 | ₹96.60 | ₹93.00 | 9,000 | |
| ₹96.00 | +5.00 | +5.5% | ₹92.20 | ₹97.00 | ₹88.10 | 40,000 | |
| ₹91.00 | -3.00 | -3.2% | ₹98.00 | ₹100.00 | ₹90.50 | 14,000 | |
| ₹94.00 | +0.95 | +1.0% | ₹94.80 | ₹94.80 | ₹94.00 | 2,000 | |
| ₹93.05 | +3.05 | +3.4% | ₹92.65 | ₹98.10 | ₹92.65 | 9,000 | |
| ₹90.00 | -1.01 | -1.1% | ₹94.00 | ₹94.00 | ₹90.00 | 21,000 | |
| ₹91.01 | -3.96 | -4.2% | ₹94.97 | ₹94.97 | ₹91.01 | 3,000 | |
| ₹94.97 | +0.97 | +1.0% | ₹94.15 | ₹94.97 | ₹94.15 | 3,000 | |
| ₹94.00 | -2.00 | -2.1% | ₹94.00 | ₹94.00 | ₹92.00 | 9,000 | |
| ₹96.00 | +1.00 | +1.1% | ₹96.00 | ₹96.00 | ₹96.00 | 2,000 | |
| ₹95.00 | -2.48 | -2.5% | ₹95.53 | ₹95.53 | ₹95.00 | 4,000 | |
| ₹97.48 | +4.78 | +5.2% | ₹93.00 | ₹97.48 | ₹93.00 | 5,000 | |
| ₹92.70 | -2.30 | -2.4% | ₹95.00 | ₹95.00 | ₹90.00 | 12,000 | |
| ₹95.00 | -1.00 | -1.0% | ₹101.40 | ₹101.40 | ₹95.00 | 8,000 | |
| ₹96.00 | -11.99 | -11.1% | ₹107.45 | ₹107.45 | ₹96.00 | 22,000 | |
| ₹107.99 | +17.49 | +19.3% | ₹92.65 | ₹108.45 | ₹87.90 | 672,000 | |
| ₹90.50 | -4.13 | -4.4% | ₹90.30 | ₹92.65 | ₹85.00 | 25,000 | |
| ₹94.63 | -3.37 | -3.4% | ₹92.45 | ₹97.50 | ₹92.45 | 7,000 | |
| ₹98.00 | -2.00 | -2.0% | ₹98.00 | ₹98.00 | ₹98.00 | 2,000 | |
| ₹100.00 | -2.25 | -2.2% | ₹102.25 | ₹102.50 | ₹100.00 | 6,000 | |
| ₹102.25 | +8.02 | +8.5% | ₹94.23 | ₹103.00 | ₹94.23 | 25,000 | |
| ₹94.23 | +1.73 | +1.9% | ₹94.95 | ₹94.95 | ₹94.00 | 5,000 | |
| ₹92.50 | +2.50 | +2.8% | ₹92.00 | ₹92.65 | ₹92.00 | 3,000 | |
| ₹90.00 | 0.00 | 0.0% | ₹90.00 | ₹90.00 | ₹90.00 | 0 | |
| ₹90.00 | -1.55 | -1.7% | ₹94.95 | ₹94.95 | ₹90.00 | 3,000 | |
| ₹91.55 | +6.55 | +7.7% | ₹90.00 | ₹91.55 | ₹90.00 | 2,000 | |
| ₹85.00 | -5.49 | -6.1% | ₹90.00 | ₹90.49 | ₹85.00 | 5,000 | |
| ₹90.49 | 0.00 | 0.0% | ₹90.49 | ₹90.49 | ₹90.49 | 0 | |
| ₹90.49 | 0.00 | 0.0% | ₹90.49 | ₹90.49 | ₹90.49 | 0 | |
| ₹90.49 | -4.51 | -4.7% | ₹90.00 | ₹90.70 | ₹90.00 | 9,000 | |
| ₹95.00 | 0.00 | 0.0% | ₹95.00 | ₹95.00 | ₹95.00 | 0 | |
| ₹95.00 | 0.00 | 0.0% | ₹95.05 | ₹95.05 | ₹95.00 | 5,000 | |
| ₹95.00 | -1.25 | -1.3% | ₹95.00 | ₹95.90 | ₹95.00 | 9,000 | |
| ₹96.25 | +1.00 | +1.0% | ₹95.25 | ₹96.25 | ₹95.25 | 4,000 | |
| ₹95.25 | -2.75 | -2.8% | ₹95.25 | ₹95.25 | ₹95.25 | 1,000 | |
| ₹98.00 | -6.22 | -6.0% | ₹105.00 | ₹105.00 | ₹97.00 | 16,000 | |
| ₹104.22 | +17.19 | +19.8% | ₹89.00 | ₹104.43 | ₹88.77 | 70,000 | |
| ₹87.03 | +0.03 | 0.0% | ₹85.15 | ₹87.05 | ₹85.15 | 5,000 | |
| ₹87.00 | +1.11 | +1.3% | ₹87.05 | ₹87.05 | ₹87.00 | 3,000 | |
| ₹85.89 | -6.11 | -6.6% | ₹92.05 | ₹92.05 | ₹85.61 | 9,000 | |
| ₹92.00 | +5.00 | +5.7% | ₹88.00 | ₹92.65 | ₹88.00 | 9,000 | |
| ₹87.00 | +1.98 | +2.3% | ₹90.50 | ₹90.50 | ₹87.00 | 8,000 | |
| ₹85.02 | -2.10 | -2.4% | ₹85.00 | ₹85.13 | ₹85.00 | 5,000 | |
| ₹87.12 | +0.62 | +0.7% | ₹87.38 | ₹87.38 | ₹87.12 | 2,000 | |
| ₹86.50 | -3.40 | -3.8% | ₹85.01 | ₹86.50 | ₹85.01 | 2,000 | |
| ₹89.90 | +2.70 | +3.1% | ₹90.45 | ₹90.45 | ₹89.90 | 3,000 | |
| ₹87.20 | +5.10 | +6.2% | ₹85.00 | ₹87.20 | ₹85.00 | 6,000 |
- Ticker
- BSE:SMR
- Asset type
- Stock
- Sector
- Consumer goods
- Industry
- Clothing, footwear & luxury
- Exchange
- BSE
- Currency
- INR
What changed lately
Latest news
Board Meeting Intimation for SMR JEWELS LIMITED (Formerly Known As SMR Jewels Private Limited). The Board Meeting Has Been Rescheduled To 02Nd November, 2026.
Oct 28, 2026
Closed ₹91.56 (-3.2%) on Oct 28, 2026
Compliances-Certificate under Reg. 74 (5) of SEBI (DP) Regulations, 2018
Oct 15, 2026
Closed ₹112.71 (+6.7%) on Oct 15, 2026
Announcement under Regulation 30 (LODR)-Award_of_Order_Receipt_of_Order
Oct 7, 2026
Closed ₹96.00 (+5.5%) on Oct 7, 2026
Intimation Of Participation In Business Exhibition Under Regulation 30 Of SEBI (Listing Obligations And Disclosure Requirements) Regulations, 2015
Oct 6, 2026
Closed ₹91.00 (-3.2%) on Oct 6, 2026
Smr Jewels Limited Press Release Sep 29 2026
Sep 29, 2026
Closed ₹91.01 (-4.2%) on Sep 29, 2026
Closure of Trading Window
Sep 29, 2026
Closed ₹91.01 (-4.2%) on Sep 29, 2026
Smr Jewels Limited Press Release Sep 25 2026
Sep 25, 2026
Closed ₹94.00 (-2.1%) on Sep 25, 2026
Disclosures under Reg. 29(1) of SEBI (SAST) Regulations, 2011
Sep 25, 2026
Closed ₹94.00 (-2.1%) on Sep 25, 2026
Smr Jewels Limited Press Release Aug 29 2026
Aug 29, 2026
Closed ₹85.00 (-6.1%) on Aug 31, 2026
Reg. 34 (1) Annual Report.
Aug 29, 2026
Closed ₹85.00 (-6.1%) on Aug 31, 2026
SMR Jewels Limited on 6ix
- Sector
- Consumer goods
- Industry
- Clothing, footwear & luxury
- News releases
- 32 in the last 12 months · 32 in all · newest Oct 28, 2026 · oldest 2026
Log in to ask 6ix AI your own questions about SMR Jewels Limited.