Smruthi Organics (SMRUTHIORG) | Historique des prix et rendements | 2005 - 2026
Smruthi Organics Ltd. Small-cap Healthcare
Graphique historique des prix Smruthi Organics
Données historiques des prix Smruthi Organics
| Date | Clôture | Variation % | Ouverture | Plus haut | Plus bas | Volume |
|---|---|---|---|---|---|---|
| 5 juin 2026 | ₹119,00 | +0,85% | ₹118,00 | ₹119,85 | ₹116,05 | 2,3K |
| 4 juin 2026 | ₹118,00 | -2,72% | ₹121,15 | ₹121,95 | ₹116,35 | 1,4K |
| 3 juin 2026 | ₹121,30 | -0,33% | ₹122,00 | ₹122,00 | ₹115,15 | 3,2K |
| 2 juin 2026 | ₹121,70 | 0,00% | ₹122,90 | ₹124,00 | ₹121,70 | 423 |
| 1 juin 2026 | ₹121,70 | -1,46% | ₹125,20 | ₹125,25 | ₹120,00 | 2,9K |
| 29 mai 2026 | ₹123,50 | +6,24% | ₹117,10 | ₹126,00 | ₹113,50 | 6,1K |
| 27 mai 2026 | ₹116,25 | -1,69% | ₹118,25 | ₹118,35 | ₹114,05 | 4,3K |
| 26 mai 2026 | ₹118,25 | -1,00% | ₹119,45 | ₹120,00 | ₹118,25 | 1,2K |
| 25 mai 2026 | ₹119,45 | +0,38% | ₹122,75 | ₹122,75 | ₹117,15 | 1,2K |
| 22 mai 2026 | ₹119,00 | +1,41% | ₹118,80 | ₹121,00 | ₹117,15 | 2,1K |
| 21 mai 2026 | ₹117,35 | +4,13% | ₹121,00 | ₹121,00 | ₹116,95 | 722 |
| 20 mai 2026 | ₹112,70 | -1,14% | ₹113,50 | ₹116,80 | ₹111,75 | 3,2K |
| 19 mai 2026 | ₹114,00 | -1,51% | ₹116,00 | ₹116,00 | ₹113,85 | 913 |
| 18 mai 2026 | ₹115,75 | +0,65% | ₹115,00 | ₹115,80 | ₹111,20 | 1,1K |
| 15 mai 2026 | ₹115,00 | -0,95% | ₹118,80 | ₹118,80 | ₹115,00 | 102 |
| 14 mai 2026 | ₹116,10 | -1,86% | ₹121,90 | ₹121,90 | ₹116,00 | 1,1K |
| 13 mai 2026 | ₹118,30 | +3,95% | ₹117,95 | ₹119,00 | ₹114,00 | 2,9K |
| 12 mai 2026 | ₹113,80 | -5,68% | ₹119,95 | ₹119,95 | ₹109,40 | 4,2K |
| 11 mai 2026 | ₹120,65 | +0,17% | ₹120,20 | ₹121,70 | ₹115,70 | 1,7K |
| 8 mai 2026 | ₹120,45 | +0,17% | ₹120,25 | ₹122,00 | ₹119,95 | 2,4K |
| 7 mai 2026 | ₹120,25 | +0,63% | ₹118,15 | ₹122,95 | ₹117,00 | 10,4K |
| 6 mai 2026 | ₹119,50 | +2,97% | ₹118,70 | ₹120,00 | ₹113,50 | 7,3K |
| 5 mai 2026 | ₹116,05 | -2,36% | ₹120,00 | ₹120,00 | ₹115,50 | 351 |
| 4 mai 2026 | ₹118,85 | +3,48% | ₹117,80 | ₹120,00 | ₹116,15 | 2,2K |
| 30 avr. 2026 | ₹114,85 | +2,69% | ₹115,80 | ₹117,55 | ₹111,90 | 8,7K |
| 29 avr. 2026 | ₹111,84 | +0,35% | ₹114,63 | ₹115,22 | ₹111,51 | 3,2K |
| 28 avr. 2026 | ₹111,45 | -3,09% | ₹116,35 | ₹116,35 | ₹111,02 | 4,3K |
| 27 avr. 2026 | ₹115,00 | -2,13% | ₹117,49 | ₹117,50 | ₹114,20 | 1,8K |
| 24 avr. 2026 | ₹117,50 | -1,01% | ₹118,70 | ₹118,70 | ₹114,50 | 1,0K |
| 23 avr. 2026 | ₹118,70 | +4,19% | ₹123,37 | ₹123,37 | ₹112,25 | 2,1K |
| 22 avr. 2026 | ₹113,93 | +0,88% | ₹112,94 | ₹116,12 | ₹112,94 | 1,9K |
| 21 avr. 2026 | ₹112,94 | -1,87% | ₹118,00 | ₹119,40 | ₹112,42 | 6,3K |
| 20 avr. 2026 | ₹115,09 | -3,81% | ₹115,25 | ₹118,00 | ₹112,80 | 8,2K |
| 17 avr. 2026 | ₹119,65 | +5,11% | ₹115,43 | ₹121,60 | ₹112,25 | 3,8K |
| 16 avr. 2026 | ₹113,83 | -1,27% | ₹115,01 | ₹116,77 | ₹112,92 | 3,5K |
| 15 avr. 2026 | ₹115,29 | +4,63% | ₹111,00 | ₹116,74 | ₹110,60 | 4,8K |
| 13 avr. 2026 | ₹110,19 | +0,17% | ₹112,20 | ₹112,20 | ₹106,00 | 1,1K |
| 10 avr. 2026 | ₹110,00 | +1,98% | ₹110,00 | ₹112,00 | ₹106,27 | 2,6K |
| 9 avr. 2026 | ₹107,86 | +2,63% | ₹104,79 | ₹108,79 | ₹104,79 | 1,6K |
| 8 avr. 2026 | ₹105,10 | +2,11% | ₹103,00 | ₹108,99 | ₹102,90 | 7,1K |
| 7 avr. 2026 | ₹102,93 | -0,99% | ₹107,00 | ₹107,00 | ₹102,05 | 4,0K |
| 6 avr. 2026 | ₹103,96 | +1,97% | ₹100,20 | ₹103,97 | ₹100,20 | 581 |
| 2 avr. 2026 | ₹101,95 | -0,04% | ₹103,94 | ₹103,94 | ₹95,51 | 2,5K |
| 1 avr. 2026 | ₹101,99 | +5,69% | ₹96,01 | ₹103,98 | ₹95,00 | 9,4K |
| 30 mars 2026 | ₹96,50 | -9,73% | ₹105,10 | ₹108,70 | ₹96,00 | 9,4K |
| 27 mars 2026 | ₹106,90 | -1,79% | ₹108,85 | ₹108,85 | ₹104,25 | 4,9K |
| 25 mars 2026 | ₹108,85 | +0,69% | ₹109,90 | ₹111,95 | ₹108,25 | 2,7K |
| 24 mars 2026 | ₹108,10 | -3,48% | ₹108,20 | ₹111,90 | ₹107,00 | 7,1K |
| 23 mars 2026 | ₹112,00 | -0,22% | ₹109,50 | ₹113,00 | ₹107,00 | 1,9K |
| 20 mars 2026 | ₹112,25 | -0,53% | ₹113,00 | ₹116,40 | ₹110,30 | 1,0K |
| 19 mars 2026 | ₹112,85 | -0,18% | ₹112,00 | ₹120,00 | ₹109,10 | 2,6K |
| 18 mars 2026 | ₹113,05 | +6,60% | ₹107,40 | ₹114,65 | ₹107,00 | 5,9K |
| 17 mars 2026 | ₹106,05 | -4,03% | ₹110,50 | ₹114,20 | ₹105,80 | 10,9K |
| 16 mars 2026 | ₹110,50 | -4,45% | ₹115,65 | ₹115,75 | ₹108,40 | 8,8K |
| 13 mars 2026 | ₹115,65 | +0,43% | ₹115,20 | ₹119,00 | ₹113,00 | 1,7K |
| 12 mars 2026 | ₹115,15 | -2,37% | ₹117,90 | ₹117,95 | ₹113,80 | 1,2K |
| 11 mars 2026 | ₹117,95 | +1,20% | ₹116,70 | ₹119,75 | ₹116,20 | 1,7K |
| 10 mars 2026 | ₹116,55 | -1,31% | ₹118,10 | ₹122,90 | ₹116,55 | 953 |
| 9 mars 2026 | ₹118,10 | -3,71% | ₹123,00 | ₹123,00 | ₹115,40 | 2,9K |
| 6 mars 2026 | ₹122,65 | -2,93% | ₹126,35 | ₹128,40 | ₹121,25 | 4,0K |
| Date | Clôture | Variation % | Ouverture | Plus haut | Plus bas | Volume |
|---|---|---|---|---|---|---|
| 25 mai 2026 | ₹123,50 | +3,78% | ₹122,75 | ₹126,00 | ₹113,50 | 12,7K |
| 18 mai 2026 | ₹119,00 | +3,48% | ₹115,00 | ₹121,00 | ₹111,20 | 8,1K |
| 11 mai 2026 | ₹115,00 | -4,52% | ₹120,20 | ₹121,90 | ₹109,40 | 10,0K |
| 4 mai 2026 | ₹120,45 | +4,88% | ₹117,80 | ₹122,95 | ₹113,50 | 22,6K |
| 27 avr. 2026 | ₹114,85 | -2,26% | ₹117,49 | ₹117,55 | ₹111,02 | 17,9K |
| 20 avr. 2026 | ₹117,50 | -1,80% | ₹115,25 | ₹123,37 | ₹112,25 | 19,6K |
| 13 avr. 2026 | ₹119,65 | +8,77% | ₹112,20 | ₹121,60 | ₹106,00 | 13,2K |
| 6 avr. 2026 | ₹110,00 | +7,90% | ₹100,20 | ₹112,00 | ₹100,20 | 15,8K |
| 30 mars 2026 | ₹101,95 | -4,63% | ₹105,10 | ₹108,70 | ₹95,00 | 21,4K |
| 23 mars 2026 | ₹106,90 | -4,77% | ₹109,50 | ₹113,00 | ₹104,25 | 16,5K |
| 16 mars 2026 | ₹112,25 | -2,94% | ₹115,65 | ₹120,00 | ₹105,80 | 29,3K |
| 9 mars 2026 | ₹115,65 | -5,71% | ₹123,00 | ₹123,00 | ₹113,00 | 8,5K |
| 2 mars 2026 | ₹122,65 | +9,46% | ₹110,95 | ₹130,50 | ₹108,25 | 33,3K |
| 23 févr. 2026 | ₹112,05 | +0,76% | ₹114,95 | ₹114,95 | ₹106,30 | 18,8K |
| 16 févr. 2026 | ₹111,20 | -3,47% | ₹114,65 | ₹116,50 | ₹110,10 | 10,0K |
| 9 févr. 2026 | ₹115,20 | -1,66% | ₹119,30 | ₹123,80 | ₹114,00 | 18,4K |
| 2 févr. 2026 | ₹117,15 | -3,10% | ₹117,55 | ₹121,00 | ₹115,95 | 5,7K |
| 26 janv. 2026 | ₹120,90 | +0,21% | ₹122,50 | ₹123,35 | ₹115,30 | 6,2K |
| 19 janv. 2026 | ₹120,65 | -0,41% | ₹117,65 | ₹123,25 | ₹112,35 | 22,7K |
| 12 janv. 2026 | ₹121,15 | +7,50% | ₹111,00 | ₹123,00 | ₹109,90 | 13,5K |
| 5 janv. 2026 | ₹112,70 | -5,01% | ₹115,40 | ₹121,40 | ₹111,10 | 8,8K |
| 29 déc. 2025 | ₹118,65 | +0,08% | ₹122,75 | ₹122,75 | ₹112,70 | 38,5K |
| 22 déc. 2025 | ₹118,55 | +0,51% | ₹119,20 | ₹129,00 | ₹117,75 | 7,3K |
| 15 déc. 2025 | ₹117,95 | -2,64% | ₹120,55 | ₹125,90 | ₹116,00 | 15,3K |
| 8 déc. 2025 | ₹121,15 | -1,46% | ₹122,95 | ₹127,90 | ₹118,00 | 20,6K |
| 1 déc. 2025 | ₹122,95 | -4,28% | ₹127,10 | ₹131,90 | ₹120,00 | 18,3K |
| 24 nov. 2025 | ₹128,45 | +0,67% | ₹127,60 | ₹133,00 | ₹123,60 | 11,5K |
| 17 nov. 2025 | ₹127,60 | -2,60% | ₹133,00 | ₹133,80 | ₹127,00 | 11,8K |
| 10 nov. 2025 | ₹131,00 | +3,15% | ₹133,00 | ₹140,00 | ₹123,10 | 37,4K |
| 3 nov. 2025 | ₹127,00 | -0,90% | ₹130,00 | ₹136,50 | ₹123,80 | 10,1K |
| 27 oct. 2025 | ₹128,15 | -3,94% | ₹132,75 | ₹136,70 | ₹127,05 | 10,9K |
| 20 oct. 2025 | ₹133,40 | +2,38% | ₹130,20 | ₹136,95 | ₹129,00 | 16,5K |
| 13 oct. 2025 | ₹130,30 | +3,62% | ₹128,20 | ₹139,00 | ₹126,35 | 17,3K |
| 6 oct. 2025 | ₹125,75 | -4,01% | ₹130,00 | ₹136,90 | ₹122,95 | 26,7K |
| 29 sept. 2025 | ₹131,00 | +2,50% | ₹134,65 | ₹134,65 | ₹125,90 | 8,3K |
| 22 sept. 2025 | ₹127,80 | -9,23% | ₹140,80 | ₹144,00 | ₹124,00 | 24,5K |
| 15 sept. 2025 | ₹140,80 | -1,26% | ₹136,40 | ₹147,00 | ₹134,40 | 37,0K |
| 8 sept. 2025 | ₹142,60 | +24,05% | ₹115,00 | ₹164,00 | ₹111,00 | 289,8K |
| 1 sept. 2025 | ₹114,95 | +1,68% | ₹118,00 | ₹118,00 | ₹109,75 | 17,1K |
| 25 août 2025 | ₹113,05 | -3,46% | ₹118,00 | ₹127,95 | ₹111,90 | 12,8K |
| 18 août 2025 | ₹117,10 | -3,10% | ₹121,00 | ₹124,75 | ₹116,25 | 12,7K |
| 11 août 2025 | ₹120,85 | -14,56% | ₹140,75 | ₹142,00 | ₹117,05 | 18,6K |
| 4 août 2025 | ₹141,45 | +6,71% | ₹135,00 | ₹146,60 | ₹128,00 | 29,7K |
| 28 juil. 2025 | ₹132,55 | +5,16% | ₹128,80 | ₹139,15 | ₹124,60 | 48,2K |
| 21 juil. 2025 | ₹126,05 | -1,29% | ₹130,00 | ₹131,50 | ₹124,05 | 17,0K |
| 14 juil. 2025 | ₹127,70 | +5,02% | ₹122,00 | ₹131,95 | ₹117,00 | 18,5K |
| 7 juil. 2025 | ₹121,60 | -6,75% | ₹131,90 | ₹132,00 | ₹120,00 | 17,3K |
| 30 juin 2025 | ₹130,40 | +9,86% | ₹121,95 | ₹132,00 | ₹118,25 | 26,1K |
| 23 juin 2025 | ₹118,70 | -0,54% | ₹119,90 | ₹123,35 | ₹117,00 | 13,6K |
| 16 juin 2025 | ₹119,35 | -3,01% | ₹126,95 | ₹127,00 | ₹117,20 | 17,0K |
| 9 juin 2025 | ₹123,05 | -3,64% | ₹128,00 | ₹133,50 | ₹121,60 | 30,2K |
| 2 juin 2025 | ₹127,70 | -1,08% | ₹132,80 | ₹133,50 | ₹127,05 | 9,4K |
| 26 mai 2025 | ₹129,10 | -4,93% | ₹142,95 | ₹142,95 | ₹128,00 | 10,6K |
| 19 mai 2025 | ₹135,80 | +13,45% | ₹124,60 | ₹142,90 | ₹122,05 | 40,2K |
| 12 mai 2025 | ₹119,70 | +4,95% | ₹115,10 | ₹124,15 | ₹114,05 | 12,2K |
| 5 mai 2025 | ₹114,05 | +0,88% | ₹111,00 | ₹130,00 | ₹110,45 | 21,7K |
| 28 avr. 2025 | ₹113,05 | -2,54% | ₹111,00 | ₹120,00 | ₹110,60 | 6,9K |
| 21 avr. 2025 | ₹116,00 | -2,11% | ₹117,00 | ₹121,90 | ₹114,95 | 12,8K |
| 14 avr. 2025 | ₹118,50 | +1,76% | ₹116,45 | ₹120,85 | ₹114,20 | 8,0K |
| 7 avr. 2025 | ₹116,45 | +2,64% | ₹103,00 | ₹117,55 | ₹103,00 | 10,2K |
| Date | Clôture | Variation % | Ouverture | Plus haut | Plus bas | Volume |
|---|---|---|---|---|---|---|
| 1 mai 2026 | ₹123,50 | +7,53% | ₹117,80 | ₹126,00 | ₹109,40 | 53,4K |
| 1 avr. 2026 | ₹114,85 | +19,02% | ₹96,01 | ₹123,37 | ₹95,00 | 78,6K |
| 1 mars 2026 | ₹96,50 | -13,88% | ₹110,95 | ₹130,50 | ₹96,00 | 97,0K |
| 1 févr. 2026 | ₹112,05 | -6,51% | ₹116,10 | ₹123,80 | ₹106,30 | 53,4K |
| 1 janv. 2026 | ₹119,85 | +2,52% | ₹119,75 | ₹123,35 | ₹109,90 | 74,1K |
| 1 déc. 2025 | ₹116,90 | -8,99% | ₹127,10 | ₹131,90 | ₹112,70 | 76,5K |
| 1 nov. 2025 | ₹128,45 | +0,23% | ₹130,00 | ₹140,00 | ₹123,10 | 70,8K |
| 1 oct. 2025 | ₹128,15 | +0,12% | ₹131,75 | ₹139,00 | ₹122,95 | 75,3K |
| 1 sept. 2025 | ₹128,00 | +13,22% | ₹118,00 | ₹164,00 | ₹109,75 | 372,8K |
| 1 août 2025 | ₹113,05 | -17,03% | ₹136,25 | ₹146,60 | ₹111,90 | 79,2K |
| 1 juil. 2025 | ₹136,25 | +13,07% | ₹121,80 | ₹138,00 | ₹117,00 | 117,0K |
| 1 juin 2025 | ₹120,50 | -6,66% | ₹132,80 | ₹133,50 | ₹117,00 | 74,8K |
| 1 mai 2025 | ₹129,10 | +10,01% | ₹110,60 | ₹142,95 | ₹110,45 | 85,9K |
| 1 avr. 2025 | ₹117,35 | +6,44% | ₹110,25 | ₹121,90 | ₹103,00 | 62,4K |
| 1 mars 2025 | ₹110,25 | +0,23% | ₹115,50 | ₹132,90 | ₹105,20 | 403,0K |
| 1 févr. 2025 | ₹110,00 | -18,15% | ₹141,00 | ₹144,75 | ₹105,00 | 117,3K |
| 1 janv. 2025 | ₹134,40 | +12,23% | ₹120,05 | ₹169,00 | ₹118,75 | 135,6K |
| 1 déc. 2024 | ₹119,75 | +3,32% | ₹124,80 | ₹127,75 | ₹119,50 | 7,2K |
| 1 nov. 2024 | ₹128,00 | -5,15% | ₹136,50 | ₹140,90 | ₹112,70 | 120,9K |
| 1 oct. 2024 | ₹134,95 | -6,51% | ₹144,65 | ₹146,90 | ₹122,00 | 69,0K |
| 1 sept. 2024 | ₹144,35 | +1,80% | ₹144,50 | ₹153,90 | ₹140,05 | 91,1K |
| 1 août 2024 | ₹141,80 | -11,76% | ₹160,65 | ₹164,65 | ₹139,00 | 156,4K |
| 1 juil. 2024 | ₹160,70 | -1,74% | ₹164,45 | ₹178,45 | ₹155,00 | 218,8K |
| 1 juin 2024 | ₹163,55 | -3,22% | ₹174,20 | ₹182,45 | ₹151,10 | 171,0K |
| 1 mai 2024 | ₹169,00 | +7,23% | ₹157,60 | ₹180,00 | ₹155,70 | 211,4K |
| 1 avr. 2024 | ₹157,60 | +7,87% | ₹149,05 | ₹162,30 | ₹145,00 | 102,2K |
| 1 mars 2024 | ₹146,10 | -9,00% | ₹163,00 | ₹166,00 | ₹142,10 | 177,7K |
| 1 févr. 2024 | ₹160,55 | -17,22% | ₹197,00 | ₹197,00 | ₹156,70 | 248,3K |
| 1 janv. 2024 | ₹193,95 | +11,79% | ₹173,50 | ₹218,80 | ₹166,05 | 438,4K |
| 1 déc. 2023 | ₹173,50 | -3,26% | ₹180,85 | ₹183,95 | ₹160,00 | 171,6K |
| 1 nov. 2023 | ₹179,35 | +2,46% | ₹175,00 | ₹200,00 | ₹166,60 | 173,9K |
| 1 oct. 2023 | ₹175,05 | -6,59% | ₹191,20 | ₹207,40 | ₹160,00 | 306,1K |
| 1 sept. 2023 | ₹187,40 | +16,11% | ₹159,00 | ₹198,00 | ₹159,00 | 350,3K |
| 1 août 2023 | ₹161,40 | +32,40% | ₹124,95 | ₹172,00 | ₹118,90 | 381,8K |
| 1 juil. 2023 | ₹121,90 | -1,97% | ₹128,80 | ₹134,50 | ₹120,00 | 172,7K |
| 1 juin 2023 | ₹124,35 | -15,32% | ₹148,80 | ₹153,00 | ₹120,20 | 323,5K |
| 1 mai 2023 | ₹146,85 | +4,15% | ₹145,00 | ₹168,00 | ₹117,00 | 180,5K |
| 1 avr. 2023 | ₹141,00 | +9,73% | ₹128,45 | ₹148,00 | ₹128,00 | 60,2K |
| 1 mars 2023 | ₹128,50 | +4,68% | ₹125,95 | ₹154,80 | ₹120,55 | 157,9K |
| 1 févr. 2023 | ₹122,75 | -23,40% | ₹165,85 | ₹166,90 | ₹110,95 | 175,1K |
| 1 janv. 2023 | ₹160,25 | -8,40% | ₹155,20 | ₹198,70 | ₹153,70 | 78,1K |
| 1 déc. 2022 | ₹174,95 | -7,60% | ₹190,00 | ₹200,95 | ₹145,20 | 119,2K |
| 1 nov. 2022 | ₹189,35 | -12,92% | ₹223,45 | ₹230,00 | ₹186,00 | 150,4K |
| 1 oct. 2022 | ₹217,45 | +0,67% | ₹215,20 | ₹278,50 | ₹202,00 | 302,2K |
| 1 sept. 2022 | ₹216,00 | +26,98% | ₹162,00 | ₹245,50 | ₹162,00 | 177,2K |
| 1 août 2022 | ₹170,10 | +2,81% | ₹165,40 | ₹206,00 | ₹157,60 | 78,2K |
| 1 juil. 2022 | ₹165,45 | +4,12% | ₹164,90 | ₹177,75 | ₹145,50 | 83,8K |
| 1 juin 2022 | ₹158,90 | -10,58% | ₹172,25 | ₹208,00 | ₹145,25 | 90,1K |
| 1 mai 2022 | ₹177,70 | -21,41% | ₹223,00 | ₹239,90 | ₹167,30 | 144,6K |
| 1 avr. 2022 | ₹226,10 | +0,96% | ₹230,00 | ₹275,00 | ₹203,25 | 179,1K |
| 1 mars 2022 | ₹223,95 | -8,69% | ₹247,00 | ₹280,00 | ₹215,95 | 183,4K |
| 1 févr. 2022 | ₹245,25 | -17,19% | ₹295,00 | ₹348,00 | ₹212,90 | 84,4K |
| 1 janv. 2022 | ₹296,15 | +8,38% | ₹288,40 | ₹308,00 | ₹235,00 | 165,1K |
| 1 déc. 2021 | ₹273,25 | +25,29% | ₹227,40 | ₹294,50 | ₹206,60 | 181,6K |
| 1 nov. 2021 | ₹218,10 | -20,18% | ₹278,70 | ₹309,00 | ₹200,00 | 253,2K |
| 1 oct. 2021 | ₹273,25 | -8,18% | ₹297,60 | ₹333,95 | ₹252,60 | 196,1K |
| 1 sept. 2021 | ₹297,60 | -9,53% | ₹338,00 | ₹345,00 | ₹295,00 | 189,3K |
| 1 août 2021 | ₹328,95 | -12,41% | ₹396,00 | ₹400,95 | ₹315,15 | 242,5K |
| 1 juil. 2021 | ₹375,55 | +18,10% | ₹325,00 | ₹419,35 | ₹285,95 | 482,2K |
| 1 juin 2021 | ₹318,00 | +1,44% | ₹297,85 | ₹341,45 | ₹258,20 | 291,0K |
| Date | Clôture | Variation % | Dividends | Total Return % | Ouverture | Plus haut | Plus bas | Volume |
|---|---|---|---|---|---|---|---|---|
| 2026 | ₹123,50 | +5,65% | - | +5,65% | ₹119,75 | ₹130,50 | ₹95,00 | 356,4K |
| 2025 | ₹116,90 | -2,38% | ₹1,50 | -1,13% | ₹120,05 | ₹169,00 | ₹103,00 | 1,7M |
| 2024 | ₹119,75 | -30,98% | ₹1,50 | -30,12% | ₹173,50 | ₹218,80 | ₹112,70 | 2,0M |
| 2023 | ₹173,50 | -0,83% | ₹4,00 | +1,75% | ₹155,20 | ₹207,40 | ₹110,95 | 2,5M |
| 2022 | ₹174,95 | -35,97% | ₹3,00 | -34,93% | ₹288,40 | ₹348,00 | ₹145,20 | 1,8M |
| 2021 | ₹273,25 | +71,73% | ₹3,00 | +73,53% | ₹167,07 | ₹419,35 | ₹160,05 | 4,0M |
| 2020 | ₹159,12 | +32,05% | ₹0,11 | +32,13% | ₹130,00 | ₹159,12 | ₹28,08 | 1,7M |
| 2019 | ₹120,50 | +3,61% | ₹0,07 | +3,67% | ₹116,00 | ₹182,95 | ₹100,00 | 160,4K |
| 2018 | ₹116,30 | +23,72% | - | +23,72% | ₹97,95 | ₹155,00 | ₹85,00 | 241,9K |
| 2017 | ₹94,00 | -14,74% | - | -14,74% | ₹110,25 | ₹125,00 | ₹68,40 | 189,8K |
| 2016 | ₹110,25 | -44,43% | - | -44,43% | ₹192,70 | ₹205,00 | ₹87,00 | 501,3K |
| 2015 | ₹198,40 | +137,60% | - | +137,60% | ₹83,50 | ₹221,90 | ₹57,10 | 1,0M |
| 2014 | ₹83,50 | +15,25% | - | +15,25% | ₹75,00 | ₹90,00 | ₹45,20 | 493,7K |
| 2013 | ₹72,45 | -62,85% | ₹0,07 | -62,81% | ₹194,50 | ₹220,00 | ₹48,50 | 173,9K |
| 2012 | ₹195,00 | +21,12% | ₹0,11 | +21,19% | ₹167,00 | ₹248,95 | ₹155,00 | 230,6K |
| 2011 | ₹161,00 | +25,24% | ₹0,09 | +25,30% | ₹139,95 | ₹264,80 | ₹110,00 | 1,2M |
| 2010 | ₹128,55 | +64,81% | ₹0,07 | +64,90% | ₹78,95 | ₹175,25 | ₹78,95 | 2,0M |
| 2009 | ₹78,00 | +84,83% | ₹0,04 | +84,93% | ₹40,15 | ₹84,00 | ₹36,30 | 224,9K |
| 2008 | ₹42,20 | -55,11% | ₹0,06 | -55,05% | ₹93,05 | ₹96,80 | ₹30,10 | 972,6K |
| 2007 | ₹94,00 | +55,76% | ₹0,09 | +55,91% | ₹60,35 | ₹115,00 | ₹55,00 | 1,3M |
| 2006 | ₹60,35 | -12,91% | ₹0,09 | -12,79% | ₹75,00 | ₹118,00 | ₹44,60 | 814,9K |
| 2005 | ₹69,30 | 0,00% | - | 0,00% | ₹126,25 | ₹152,70 | ₹56,25 | 665,7K |
Join Our India Telegram Channel
Get Instant Market Updates: 52-Week High/Low Alerts, Breakout Notifications & Expert Stock Analysis Delivered To Your Phone. Join Traders Making Informed Decisions Daily!
Comment Smruthi Organics a performé Par rapport au marché et au secteur
Stock (...):
Chargement...
Market (...):
Chargement...
Sector (...):
Chargement...
Smruthi Organics Peer Performance Comparison
| Company | Market Cap | 1W | 1M | 3M | 6M | YTD | 1A | 3A | 5A | 10A | 15A | 20A |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Smruthi Organics
SMRUTHIORG
|
1,36B Small-cap | -3,64 % | 2,54 % | -5,82 % | -3,21 % | 2,19 % | -4,34 % | -14,68 % | -52,59 % | -2,06 % | -9,72 % | 74,81 % |
|
Divi's Laboratories
DIVISLAB
|
1,69T Large-cap | -0,66 % | -0,42 % | 4,06 % | 2,31 % | 4,40 % | 0,83 % | 89,86 % | 56,44 % | 484,44 % | 1 625,50 % | 9 907,51 % |
|
Sun Pharma Advanced
SPARC
|
46,75B Small-cap | 0,33 % | 52,01 % | 71,52 % | 39,15 % | 57,61 % | 14,56 % | 13,10 % | -5,14 % | -23,02 % | 148,11 % | -27,03 % |
|
Sun Pharmaceutical
SUNPHARMA
|
3,88T Large-cap | -0,94 % | -2,12 % | -0,13 % | -1,28 % | 3,55 % | 7,25 % | 79,99 % | 166,96 % | 144,01 % | 669,48 % | 2 278,32 % |
|
Innova Captab
INNOVACAP
|
41,43B Small-cap | 2,01 % | -0,41 % | 29,61 % | 22,48 % | 17,48 % | -3,19 % | 57,07 % | 57,07 % | 57,07 % | 57,07 % | 57,07 % |
|
Gujarat Themis
GUJTHEM
|
35,41B Small-cap | 2,20 % | 7,96 % | 37,37 % | 9,50 % | -6,21 % | 31,69 % | 84,69 % | 84,69 % | 84,69 % | 84,69 % | 84,69 % |
Calculez vos rendements d'investissement Smruthi Organics
Analyse de performance d'investissement à long terme
Smruthi Organics stock price in Jun 2016 was ₹126,05, A ₹1 000,00 lump sum investment in Smruthi Organics made 10 years ago would be worth approximately ₹1 048,63 today, representing a positive return of 4,86 %. This translates to an annualized return (CAGR) of 0,48 %. During this period, Smruthi Organics paid out ₹13,18 per share in total dividends, providing additional income beyond capital appreciation.
Scénario d'investissement 9 années 11 mois (Jun 2016 - Jun 2026)
Investissement Initial
₹1 000,00
Valeur Actuelle
₹1 048,63
Rendement annuel (TCAC)
0,48 %
Total des dividendes
₹104,56
Actions détenues
Répartition de l'investissement
Comparaison de valeur
Avertissement : Ce calculateur est à des fins d'information uniquement et ne tient pas compte des taxes, frais ou autres coûts associés à l'investissement. Les performances passées ne garantissent pas les résultats futurs.
Questions fréquemment posées
- Comment l'action Smruthi Organics (SMRUTHIORG) a-t-elle performé durant les 12 derniers mois ?
Au cours des 12 derniers mois, Smruthi Organics a délivré un rendement total de -4,3%.
- Plus haut 52 semaines a atteint 164,00 INR le N/A.
- Plus bas 52 semaines a touché 95,00 INR le N/A.
- Prix actuel se négocie à 119,00 INR en date du June 6, 2026.
- Quel est le rendement total de l'action Smruthi Organics (SMRUTHIORG) sur les 5 dernières années ?
Au cours des 5 dernières années, investir 10 000,00 INR dans Smruthi Organics (smruthiorg) aurait grandi à approximativement 4 741,00 INR en date du June 6, 2026, représentant un rendement total de -52,6%.
Cela représente un taux de croissance annuel composé (TCAC) de -13,9% sur la période de 5 ans.
- Comment le rendement annualisé sur 10 ans de l'action Smruthi Organics se compare-t-il au secteur Healthcare ?
Smruthi Organics (smruthiorg) a délivré un rendement annualisé de -0,2% au cours des 10 dernières années.
Pour illustrer : 10 000,00 INR investi dans Smruthi Organics aurait grandi à 9 794,00 INR sur cette période de 10 ans.
Cette performance devrait être comparée à d'autres entreprises du secteur Healthcare pour comprendre la performance relative.
- Quelle a été historiquement la meilleure année de performance pour Smruthi Organics ?
Smruthi Organics (smruthiorg) a atteint sa performance la plus forte sur la période 10 ans, délivrant un rendement total de -2,1%.
- Quelle est la plus longue période de croissance annuelle consécutive que Smruthi Organics a historiquement atteinte ?
Smruthi Organics (smruthiorg) montre la performance suivante sur différentes périodes :
Rendements négatifs : 12 months (-4,3%), 3 years (-14,7%), 5 years (-52,6%), 10 years (-2,1%)
Cela représente performance mixte dans la livraison de rendements positifs sur différents horizons temporels.
Pour plus de questions courantes sur nos données, veuillez visiter notre page À propos des données.
Les données sont fournies à des fins d'information uniquement. Devyara ne garantit pas l'exactitude des données affichées.