Stock listing
BSE:SMRUTHIORG Smruthi Organics Ltd Share Price
Follow Smruthi Organics Ltd into a list and get an email when it puts out news.
Share price · BSE:SMRUTHIORG
₹142.10 INR +3.10 (+2.2%)
Close on Nov 3, 2026 · Data provided by Twelve Data
- Day range
- ₹140.00 – ₹148.80 INRNov 3, 2026
- Volume
- 181 sharesNov 3, 2026
- 52-week range
- ₹95.00 – ₹175.30 INRLowest and highest trades, Nov 4, 2025 – Nov 3, 2026
- Traded on an average day
- ₹1.39M INRMedian day 5,041 shares · last 3 months, Aug 3, 2026 – Nov 3, 2026
Daily closes
Last 3 months, Aug 3, 2026 – Nov 3, 2026 · BSE:SMRUTHIORG · INR, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| ₹142.10 | +3.10 | +2.2% | ₹148.80 | ₹148.80 | ₹140.00 | 181 | |
| ₹139.00 | +0.15 | +0.1% | ₹156.85 | ₹156.85 | ₹137.70 | 5,991 | |
| ₹138.85 | -3.70 | -2.6% | ₹144.95 | ₹146.65 | ₹135.30 | 4,289 | |
| ₹142.55 | +6.55 | +4.8% | ₹144.00 | ₹151.00 | ₹140.00 | 3,350 | |
| ₹136.00 | +0.20 | +0.1% | ₹135.00 | ₹146.90 | ₹135.00 | 2,826 | |
| ₹135.80 | +1.35 | +1.0% | ₹139.00 | ₹139.00 | ₹131.05 | 1,057 | |
| ₹134.45 | +0.95 | +0.7% | ₹133.50 | ₹136.00 | ₹131.00 | 706 | |
| ₹133.50 | -1.95 | -1.4% | ₹142.80 | ₹142.80 | ₹130.00 | 2,818 | |
| ₹135.45 | +3.10 | +2.3% | ₹140.60 | ₹145.00 | ₹135.05 | 4,299 | |
| ₹132.35 | -9.60 | -6.8% | ₹141.00 | ₹144.00 | ₹130.50 | 3,090 | |
| ₹141.95 | -5.05 | -3.4% | ₹142.00 | ₹158.95 | ₹139.65 | 1,734 | |
| ₹147.00 | -1.95 | -1.3% | ₹149.70 | ₹149.70 | ₹142.10 | 159 | |
| ₹148.95 | +3.30 | +2.3% | ₹150.00 | ₹153.90 | ₹148.00 | 1,307 | |
| ₹145.65 | +1.00 | +0.7% | ₹144.65 | ₹154.70 | ₹144.65 | 3,325 | |
| ₹144.65 | -2.90 | -2.0% | ₹144.50 | ₹147.55 | ₹140.35 | 2,957 | |
| ₹147.55 | -6.20 | -4.0% | ₹150.70 | ₹155.00 | ₹145.50 | 2,446 | |
| ₹153.75 | -0.90 | -0.6% | ₹157.00 | ₹158.60 | ₹150.00 | 2,479 | |
| ₹154.65 | -2.05 | -1.3% | ₹156.00 | ₹159.85 | ₹152.40 | 2,535 | |
| ₹156.70 | -0.90 | -0.6% | ₹157.60 | ₹158.00 | ₹156.00 | 6,337 | |
| ₹157.60 | +1.00 | +0.6% | ₹159.90 | ₹160.00 | ₹156.00 | 2,058 | |
| ₹156.60 | +2.00 | +1.3% | ₹157.00 | ₹160.00 | ₹153.40 | 7,817 | |
| ₹154.60 | -3.90 | -2.5% | ₹158.50 | ₹160.65 | ₹148.00 | 10,295 | |
| ₹158.50 | +2.55 | +1.6% | ₹160.00 | ₹173.70 | ₹157.00 | 9,683 | |
| ₹155.95 | +3.65 | +2.4% | ₹152.30 | ₹160.00 | ₹152.30 | 7,712 | |
| ₹152.30 | -9.75 | -6.0% | ₹164.95 | ₹164.95 | ₹148.40 | 10,509 | |
| ₹162.05 | +2.15 | +1.3% | ₹165.80 | ₹165.80 | ₹158.30 | 8,407 | |
| ₹159.90 | -1.95 | -1.2% | ₹162.00 | ₹163.80 | ₹157.20 | 7,084 | |
| ₹161.85 | +1.20 | +0.7% | ₹165.00 | ₹165.00 | ₹159.50 | 7,620 | |
| ₹160.65 | +6.30 | +4.1% | ₹159.65 | ₹165.00 | ₹153.40 | 10,580 | |
| ₹154.35 | -3.75 | -2.4% | ₹160.00 | ₹160.00 | ₹149.30 | 2,688 | |
| ₹158.10 | +5.35 | +3.5% | ₹158.50 | ₹158.50 | ₹154.00 | 5,453 | |
| ₹152.75 | -5.25 | -3.3% | ₹155.55 | ₹159.00 | ₹151.40 | 8,273 | |
| ₹158.00 | +1.10 | +0.7% | ₹157.00 | ₹160.90 | ₹148.25 | 7,860 | |
| ₹156.90 | -3.20 | -2.0% | ₹159.30 | ₹163.80 | ₹151.00 | 10,895 | |
| ₹160.10 | -1.40 | -0.9% | ₹157.00 | ₹166.60 | ₹155.00 | 27,317 | |
| ₹161.50 | -7.30 | -4.3% | ₹169.00 | ₹175.30 | ₹158.25 | 36,269 | |
| ₹168.80 | +3.75 | +2.3% | ₹165.05 | ₹170.45 | ₹160.00 | 31,012 | |
| ₹165.05 | +8.90 | +5.7% | ₹159.00 | ₹169.00 | ₹159.00 | 22,871 | |
| ₹156.15 | -5.30 | -3.3% | ₹160.00 | ₹162.70 | ₹155.25 | 14,658 | |
| ₹161.45 | +12.05 | +8.1% | ₹156.95 | ₹163.00 | ₹152.40 | 47,808 | |
| ₹149.40 | +7.80 | +5.5% | ₹144.45 | ₹154.00 | ₹141.05 | 36,559 | |
| ₹141.60 | +3.65 | +2.6% | ₹137.95 | ₹144.00 | ₹135.30 | 4,123 | |
| ₹137.95 | -4.20 | -3.0% | ₹142.30 | ₹142.80 | ₹136.00 | 7,039 | |
| ₹142.15 | +2.40 | +1.7% | ₹139.00 | ₹143.65 | ₹132.60 | 8,753 | |
| ₹139.75 | -0.40 | -0.3% | ₹142.00 | ₹144.70 | ₹135.50 | 3,676 | |
| ₹140.15 | +8.25 | +6.3% | ₹132.00 | ₹144.00 | ₹131.25 | 34,528 | |
| ₹131.90 | +0.55 | +0.4% | ₹134.00 | ₹136.20 | ₹129.00 | 14,356 | |
| ₹131.35 | +4.95 | +3.9% | ₹128.50 | ₹132.90 | ₹127.10 | 9,997 | |
| ₹126.40 | +4.80 | +3.9% | ₹122.00 | ₹127.90 | ₹122.00 | 12,258 | |
| ₹121.60 | -0.65 | -0.5% | ₹123.00 | ₹123.00 | ₹121.15 | 3,615 | |
| ₹122.25 | -4.30 | -3.4% | ₹126.55 | ₹127.80 | ₹122.05 | 3,079 | |
| ₹126.55 | +3.15 | +2.6% | ₹124.00 | ₹127.20 | ₹122.00 | 4,162 | |
| ₹123.40 | +0.70 | +0.6% | ₹122.70 | ₹125.55 | ₹121.90 | 3,938 | |
| ₹122.70 | -1.85 | -1.5% | ₹125.95 | ₹125.95 | ₹122.00 | 4,628 | |
| ₹124.55 | -2.40 | -1.9% | ₹124.15 | ₹125.05 | ₹124.05 | 3,247 | |
| ₹126.95 | -1.00 | -0.8% | ₹128.30 | ₹128.80 | ₹124.75 | 4,006 | |
| ₹127.95 | +2.60 | +2.1% | ₹123.75 | ₹128.95 | ₹123.65 | 7,623 | |
| ₹125.35 | -4.70 | -3.6% | ₹133.00 | ₹133.00 | ₹123.70 | 11,887 | |
| ₹130.05 | +13.70 | +11.8% | ₹116.35 | ₹131.50 | ₹116.35 | 62,369 | |
| ₹116.35 | -0.25 | -0.2% | ₹118.00 | ₹118.50 | ₹114.40 | 1,191 | |
| ₹116.60 | -3.05 | -2.5% | ₹118.90 | ₹118.90 | ₹115.00 | 2,073 | |
| ₹119.65 | +4.65 | +4.0% | ₹115.85 | ₹119.90 | ₹115.85 | 5,672 | |
| ₹115.00 | +1.50 | +1.3% | ₹115.40 | ₹115.95 | ₹113.35 | 1,154 | |
| ₹113.50 | +0.55 | +0.5% | ₹114.95 | ₹115.85 | ₹113.00 | 3,081 |
- Ticker
- BSE:SMRUTHIORG
- Asset type
- Stock
- Sector
- Health care
- Industry
- Pharmaceuticals
- Exchange
- BSE
- Currency
- INR
What changed lately
Latest news release · Oct 21, 2026
Intimation Regarding Receipt Of ANVISA Inspection Report
Latest news
Intimation Regarding Receipt Of ANVISA Inspection Report
Oct 21, 2026
Closed ₹132.35 (-6.8%) on Oct 21, 2026
Intimation Regarding Receipt Of Approval Of The Central Government For Appointment Of Ms. Smruthi Purushotham Eaga As Whole-Time Director
Oct 7, 2026
Closed ₹154.65 (-1.3%) on Oct 8, 2026
Compliances-Certificate under Reg. 74 (5) of SEBI (DP) Regulations, 2018
Oct 6, 2026
Closed ₹156.70 (-0.6%) on Oct 7, 2026
Smruthi Organics Ltd Press Release Sep 29 2026
Sep 29, 2026
Closed ₹155.95 (+2.4%) on Sep 29, 2026
Smruthi Organics Ltd Press Release Aug 11 2026
Aug 11, 2026
Closed ₹125.35 (-3.6%) on Aug 11, 2026
Smruthi Organics Ltd Press Release Aug 10 2026
Aug 10, 2026
Closed ₹130.05 (+11.8%) on Aug 10, 2026
Smruthi Organics Ltd Press Release Jul 30 2026
Jul 30, 2026
Closed ₹115.90 (-1.0%) on Jul 30, 2026
Smruthi Organics Ltd Press Release Jul 21 2026
Jul 21, 2026
Closed ₹115.05 (0.0%) on Jul 21, 2026
Smruthi Organics Ltd Press Release Jul 17 2026
Jul 17, 2026
Closed ₹115.10 (-2.0%) on Jul 20, 2026
Smruthi Organics Ltd Press Release Jul 16 2026
Jul 16, 2026
Closed ₹116.05 (-2.3%) on Jul 16, 2026
Smruthi Organics Ltd on 6ix
- Sector
- Health care
- Industry
- Pharmaceuticals
- News releases
- 25 in the last 12 months · 48 in all · newest Oct 21, 2026 · oldest 2024
Log in to ask 6ix AI your own questions about Smruthi Organics Ltd.