BSE · SMSPHARMA · stock
SMS Pharmaceuticals Limited (SMSPHARMA) stock price history
Every BSE trading session of SMS Pharmaceuticals Limited from Feb 28, 2007 to Nov 13, 2026: 4,857 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
SMSPHARMA adjusted close, 2007 to 2026
- ₹526.40
- All time high, 2026
- ₹535.35
- 52 week high, ₹270.57 low
- 4,857
- Daily sessions since 2007
Last updated Nov 13, 2026, the last stored session. Refreshes after each trading day. Full 2007 to 2026 series and minute bars.
SMSPHARMA key facts
- SMS Pharmaceuticals Limited (SMSPHARMA) closed at ₹508.70 on Nov 13, 2026 on BSE.
- SMSPHARMA's all time high close is ₹526.40, set on Nov 4, 2026; its all time low close is ₹6.55 on Jan 28, 2009.
- SMSPHARMA's 52 week range is ₹270.57 to ₹535.35.
- SMSPHARMA returned +75.3% over the year to Nov 13, 2026 and +270.8% over five years.
- Over ten years SMSPHARMA returned +476%, +19.1% a year compounded.
- SMSPHARMA's deepest drawdown was -79.5% from Mar 1, 2007 to Jan 28, 2009.
- DataCedar holds 4,857 daily sessions of SMSPHARMA history from Feb 28, 2007 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
SMSPHARMA price chart, 2007 to 2026
SMSPHARMA returns
Price return from the last close on or before the window start to Nov 13, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | +16.2% |
| 3 months | +39.1% |
| 6 months | +26.3% |
| Year to date | +62.5% |
| 1 year | +75.3% |
| 3 years | +328.9% |
| 5 years | +270.8% |
| 10 years | +476.3% |
| Since Feb 28, 2007 | +1,581% |
| Compound annual growth, 19.7 years | +15.4% |
SMSPHARMA records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- ₹526.40 on Nov 4, 2026
- All time low close
- ₹6.55 on Jan 28, 2009
- 52 week high
- ₹535.35 on Nov 4, 2026
- 52 week low
- ₹270.57 on Nov 24, 2025
- Deepest drawdown
- -79.5% from Mar 1, 2007 to Jan 28, 2009, recovered Jul 7, 2014
- Best single session
- +20.0% on Jun 9, 2020
- Worst single session
- -15.4% on Oct 15, 2013
- Volatility, 1 year annualised
- 51.2%
- Sessions closing higher, 1 year
- 48%
- Growth of 1 since 2007
- 16.8×
- Best calendar year
- 2015, +212%
- Worst calendar year
- 2008, -70%
SMSPHARMA price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2007 starts on Feb 28, 2007; 2026 runs to Nov 13, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | ₹306.44 | ₹535.35 | ₹293.30 | ₹508.70 | +64.2% | 4.7M | 212 |
| 2025 | ₹243.11 | ₹334.96 | ₹174.61 | ₹309.88 | +29.5% | 7.2M | 248 |
| 2024 | ₹118.61 | ₹397.11 | ₹118.61 | ₹239.32 | +102.4% | 13.5M | 245 |
| 2023 | ₹83.47 | ₹138.94 | ₹54.19 | ₹118.26 | +43.3% | 3.3M | 245 |
| 2022 | ₹127.33 | ₹143.93 | ₹70.35 | ₹82.52 | -35.4% | 2.7M | 248 |
| 2021 | ₹113.24 | ₹196.95 | ₹108.78 | ₹127.68 | +9.4% | 4.6M | 248 |
| 2020 | ₹40.12 | ₹119.61 | ₹23.07 | ₹116.75 | +193.9% | 8.5M | 251 |
| 2019 | ₹65.78 | ₹83.32 | ₹36.83 | ₹39.72 | -39.6% | 827.1K | 243 |
| 2018 | ₹101.87 | ₹113.28 | ₹53.64 | ₹65.78 | -34.6% | 2M | 246 |
| 2017 | ₹80.83 | ₹117.46 | ₹64.56 | ₹100.65 | +25.7% | 7.1M | 248 |
| 2016 | ₹114.18 | ₹114.64 | ₹66.03 | ₹80.09 | -30.4% | 8.3M | 246 |
| 2015 | ₹37.46 | ₹126.11 | ₹35.27 | ₹115.10 | +211.5% | 15M | 246 |
| 2014 | ₹17.84 | ₹53.45 | ₹16.48 | ₹36.95 | +107.1% | 7M | 244 |
| 2013 | ₹16.91 | ₹24.33 | ₹13.67 | ₹17.84 | +5.5% | 11M | 248 |
| 2012 | ₹13.94 | ₹19.07 | ₹11.52 | ₹16.91 | +25.3% | 2.6M | 245 |
| 2011 | ₹17.20 | ₹18.79 | ₹12.59 | ₹13.49 | -20.7% | 3.9M | 246 |
| 2010 | ₹15.94 | ₹19.93 | ₹12.82 | ₹17.02 | +10.0% | 25.8M | 250 |
| 2009 | ₹8.03 | ₹16.83 | ₹6.30 | ₹15.48 | +108.1% | 15.9M | 242 |
| 2008 | ₹24.96 | ₹28.96 | ₹6.30 | ₹7.44 | -70.0% | 70.8M | 246 |
| 2007 | ₹29.58 | ₹33.38 | ₹20.19 | ₹24.79 | n/a | 120.2M | 210 |
SMSPHARMA monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| November 2026 | ₹508.70 | -0.6% |
| October 2026 | ₹511.75 | +7.1% |
| September 2026 | ₹477.75 | +28.7% |
| August 2026 | ₹371.28 | -1.4% |
| July 2026 | ₹376.63 | -8.8% |
| June 2026 | ₹412.75 | +11.7% |
| May 2026 | ₹369.38 | -8.6% |
| April 2026 | ₹404.20 | +8.0% |
| March 2026 | ₹374.38 | -2.5% |
| February 2026 | ₹383.87 | +21.0% |
| January 2026 | ₹317.13 | +2.3% |
| December 2025 | ₹309.88 | -2.8% |
About the SMSPHARMA data
Daily bars. 4,857 sessions from Feb 28, 2007 to Nov 13, 2026, one row per BSE trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 17, 2026 forward, most recent session Oct 23, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are BSE trading days; minute timestamps are UTC. Prices are in INR. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Feb 28, 2007, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/bse%3ASMSPHARMA/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on BSE
Common questions
SMSPHARMA share price history
