Latest Stock Price Information & Analysis
| PBV (Price to Book Value) | 4.18 |
| Fiscal Year | 082/083 |
| Quarter | q3 |
| EPS (Earnings Per Share) | 3.14 |
| Book Value | Rs. 108.09 |
| Paid-up Capital | Rs. 1173200000 |
SMJC was closed at RS. 452 on 2026-07-20 has reported an EPS of 3.14, PE Ratio 143.95 and a Book Value of Rs. 108.09 for the q3 of fiscal year 082/083. With a Paidup Capital of Rs. 1173200000 .
| Date | Close | Open | High | Low | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-07-20 | 452 | 449.9 | 458.9 | 441 | 17260 | 3 |
| 2026-07-17 | 449 | 428.1 | 449 | 428.1 | 10557 | 22.7 |
| 2026-07-16 | 426.3 | 439.9 | 447.8 | 426.3 | 20465 | -13.7 |
| 2026-07-15 | 440 | 425 | 440 | 425 | 7898 | 4 |
| 2026-07-14 | 436 | 425 | 436 | 422.1 | 6399 | 6.1 |
| 2026-07-13 | 429.9 | 440.1 | 440.1 | 426 | 10403 | -7.1 |
| 2026-07-10 | 437 | 440 | 449.8 | 430.5 | 13024 | -3 |
| 2026-07-09 | 440 | 447 | 501 | 432 | 8475 | -7 |
| 2026-07-08 | 447 | 445 | 452 | 435 | 11914 | -1 |
| 2026-07-07 | 448 | 444 | 451 | 444 | 18170 | 1 |
| 2026-07-06 | 447 | 450 | 455 | 446 | 9906 | -8 |
| 2026-07-03 | 455 | 455 | 455 | 439.5 | 30998 | 2 |
| 2026-07-02 | 453 | 472.4 | 472.4 | 442.4 | 13738 | 3 |
| 2026-07-01 | 450 | 445.5 | 458 | 445 | 9162 | 8.9 |
| 2026-06-30 | 441.1 | 455 | 455 | 441.1 | 9934 | -3.9 |
| 2026-06-29 | 445 | 450 | 450 | 445 | 7693 | -5 |
| 2026-06-26 | 450 | 455 | 460 | 450 | 12906 | -5 |
| 2026-06-25 | 455 | 450.1 | 465 | 449 | 3097 | 0 |
| 2026-06-24 | 455 | 437 | 463 | 437 | 20456 | -5 |
| 2026-06-23 | 460 | 498.7 | 498.7 | 460 | 11725 | -15 |
| 2026-06-22 | 475 | 452 | 476.5 | 450 | 67876 | 23 |
| 2026-06-19 | 452 | 455 | 455 | 451 | 6306 | -2.1 |
| 2026-06-18 | 454.1 | 460 | 468 | 453 | 14800 | -5.9 |
| 2026-06-17 | 460 | 453.1 | 465 | 450.5 | 25609 | 8 |
| 2026-06-16 | 452 | 452.2 | 459.9 | 447.1 | 10938 | -2 |
| 2026-06-15 | 454 | 453 | 455.1 | 453 | 6596 | 1 |
| 2026-06-12 | 453 | 457.1 | 465.8 | 453 | 11149 | -3.2 |
| 2026-06-11 | 456.2 | 465 | 518 | 456 | 19479 | -8.8 |
| 2026-06-10 | 465 | 474.9 | 474.9 | 459.1 | 20845 | -1 |
| 2026-06-09 | 466 | 466 | 475 | 455 | 21012 | 0.9 |
| 2026-06-08 | 465.1 | 475 | 479.9 | 463.1 | 11866 | -9.9 |
| 2026-06-05 | 475 | 475 | 485 | 470.7 | 50830 | 0 |
| 2026-06-04 | 475 | 495.6 | 495.6 | 458.1 | 30874 | 3 |
| 2026-06-03 | 472 | 488.2 | 488.2 | 459.4 | 121646 | 10.01 |
| 2026-06-02 | 461.99 | 465 | 470 | 458.6 | 14116 | -3.01 |
| 2026-06-01 | 465 | 497.7 | 497.7 | 461.5 | 15141 | -9 |
| 2026-05-27 | 474 | 480 | 480 | 470 | 40229 | -14 |
| 2026-05-26 | 488 | 465.7 | 563 | 465.7 | 98560 | -2.2 |
| 2026-05-25 | 490.2 | 463.6 | 499 | 463.6 | 56992 | 2.3 |
| 2026-05-22 | 487.9 | 460.8 | 490 | 460.8 | 45029 | 2.9 |
| 2026-05-21 | 485 | 464.4 | 491 | 464.4 | 63602 | -3.8 |
| 2026-05-20 | 488.8 | 465.1 | 489 | 460.1 | 81007 | 17.8 |
| 2026-05-19 | 471 | 473 | 475 | 465 | 18885 | -2 |
| 2026-05-18 | 473 | 460 | 478 | 458 | 59445 | 15 |
| 2026-05-15 | 458 | 452 | 460 | 451 | 16217 | 7 |
| 2026-05-14 | 451 | 455 | 455 | 447.1 | 13282 | -3 |
| 2026-05-13 | 454 | 452 | 457 | 437.2 | 11001 | -1 |
| 2026-05-12 | 455 | 448 | 465 | 447 | 24187 | 2 |
| 2026-05-11 | 453 | 450 | 454 | 445.1 | 23354 | 13 |
| 2026-05-08 | 440 | 431.2 | 445 | 431.1 | 13395 | 5 |
| 2026-05-07 | 435 | 443 | 443.9 | 431 | 5839 | -2.5 |
| 2026-05-06 | 437.5 | 435 | 444 | 435 | 5343 | -1.5 |
| 2026-05-05 | 439 | 435 | 440 | 430 | 10936 | 0 |
| 2026-05-04 | 439 | 454 | 454 | 431.3 | 29846 | -15 |
| 2026-04-30 | 454 | 460 | 471.4 | 447.2 | 23274 | -6 |
| 2026-04-29 | 460 | 467 | 467 | 459 | 18014 | -7 |
| 2026-04-28 | 467 | 465 | 474.9 | 465 | 5063 | 0 |
| 2026-04-27 | 467 | 468 | 475 | 464 | 14566 | -1 |
| 2026-04-24 | 468 | 470 | 472 | 460.2 | 15506 | -1.8 |
| 2026-04-23 | 469.8 | 476 | 476 | 466.5 | 8869 | -6.2 |
| 2026-04-22 | 476 | 464 | 477.9 | 460 | 17113 | 10 |
| 2026-04-21 | 466 | 470 | 476 | 465 | 23143 | -4 |
| 2026-04-20 | 470 | 476.1 | 482 | 468.2 | 71050 | -11.1 |
| 2026-04-17 | 481.1 | 492 | 492 | 480.1 | 22346 | -7.6 |
| 2026-04-16 | 488.7 | 498 | 498 | 482.4 | 30600 | -9.8 |
| 2026-04-15 | 498.5 | 495 | 502 | 490.1 | 30987 | -0.9 |
| 2026-04-13 | 499.4 | 511.9 | 511.9 | 495.1 | 34014 | -2.5 |
| 2026-04-10 | 501.9 | 499.8 | 515 | 483 | 91370 | 11.9 |
| 2026-04-09 | 490 | 490.6 | 496.5 | 479.4 | 65344 | 9 |
| 2026-04-08 | 481 | 475 | 484 | 475 | 35220 | 1 |
| 2026-04-07 | 480 | 490.9 | 490.9 | 472.6 | 34298 | -2 |
| 2026-04-06 | 482 | 476.3 | 488.5 | 461 | 46883 | 15 |
| 2026-04-05 | 467 | 481 | 487 | 465 | 51595 | -18.9 |
| 2026-04-02 | 485.9 | 495.4 | 495.4 | 483.1 | 27837 | -2.3 |
| 2026-04-01 | 488.2 | 492.7 | 502.5 | 485 | 72143 | -4.5 |
| 2026-03-31 | 492.7 | 483.4 | 510 | 483.4 | 172480 | -0.5 |
| 2026-03-30 | 493.2 | 491 | 515 | 483.5 | 48911 | 2.2 |
| 2026-03-29 | 491 | 510 | 510 | 490 | 33347 | -12 |
| 2026-03-26 | 503 | 496.1 | 506 | 496.1 | 41334 | -2 |
| 2026-03-25 | 505 | 510 | 511 | 501 | 39697 | -3.1 |
| 2026-03-24 | 508.1 | 486 | 512 | 486 | 70356 | 24.1 |
| 2026-03-23 | 484 | 489 | 490 | 482 | 38380 | -4.04 |
| 2026-03-22 | 488.04 | 484.7 | 499 | 484.7 | 31599 | -5.96 |
| 2026-03-19 | 494 | 508.4 | 508.4 | 493 | 50045 | -4.5 |
| 2026-03-17 | 498.5 | 488 | 502.8 | 478.4 | 69986 | 5.5 |
| 2026-03-16 | 493 | 503 | 503 | 486.1 | 9482 | -1 |
| 2026-03-15 | 494 | 491.1 | 509 | 486 | 26842 | 3.9 |
| 2026-03-12 | 490.1 | 495.1 | 504 | 489.1 | 29778 | -8.9 |
| 2026-03-11 | 499 | 504.5 | 504.5 | 497 | 26115 | 0 |
| 2026-03-10 | 499 | 502.8 | 512.8 | 484.1 | 47135 | 6 |
| 2026-03-09 | 493 | 483.4 | 493 | 483.4 | 20 | 19 |
| 2026-03-03 | 474 | 467 | 476 | 467 | 7138 | 6 |
| 2026-03-01 | 468 | 468.5 | 476 | 464 | 23911 | -7 |
| 2026-02-26 | 475 | 470 | 475 | 470 | 3398 | 5 |
| 2026-02-25 | 470 | 482.8 | 484 | 470 | 12015 | -4.59 |
| 2026-02-24 | 474.59 | 473 | 483 | 472 | 12177 | -0.51 |
| 2026-02-23 | 475.1 | 472 | 510 | 472 | 23623 | -3.9 |
| 2026-02-22 | 479 | 482 | 485.1 | 478.5 | 11095 | -6.1 |
| 2026-02-17 | 485.1 | 486.1 | 493 | 485.1 | 11732 | -4.9 |
| 2026-02-16 | 490 | 481 | 502 | 481 | 16871 | 4 |
| 2026-02-12 | 486 | 481.1 | 499 | 481.1 | 16816 | 3 |
| 2026-02-11 | 483 | 499 | 499 | 483 | 24152 | -7 |
| 2026-02-10 | 490 | 492 | 495 | 484 | 20426 | -2 |
| 2026-02-09 | 492 | 496.1 | 502.9 | 490.1 | 16209 | -10 |
| 2026-02-08 | 502 | 520 | 529 | 498.1 | 27555 | -18 |
| 2026-02-05 | 520 | 527.3 | 527.5 | 517.5 | 25207 | 3 |
| 2026-02-04 | 517 | 502 | 530 | 498 | 67002 | 20 |
| 2026-02-03 | 497 | 492 | 502.8 | 491 | 25799 | 2 |
| 2026-02-02 | 495 | 498 | 500 | 491 | 4966 | -3.7 |
| 2026-02-01 | 498.7 | 493.6 | 505 | 488 | 18166 | 5.1 |
| 2026-01-29 | 493.6 | 492.2 | 508 | 492.2 | 26928 | -1.4 |
| 2026-01-28 | 495 | 487.2 | 500 | 487.2 | 20209 | 1 |
| 2026-01-27 | 494 | 500 | 508 | 492 | 23964 | -6 |
| 2026-01-26 | 500 | 500 | 507 | 494 | 17518 | -4 |
| 2026-01-25 | 504 | 504 | 505.8 | 490.3 | 22128 | 7 |
| 2026-01-22 | 497 | 509.9 | 509.9 | 492.1 | 7308 | -3 |
| 2026-01-21 | 500 | 497 | 505 | 481.2 | 34825 | 3 |
| 2026-01-20 | 497 | 501.8 | 504.9 | 490.1 | 17748 | 5 |
| 2026-01-18 | 492 | 487 | 498 | 485 | 8922 | -2 |
| 2026-01-14 | 494 | 483 | 494 | 483 | 11196 | 6.6 |
| 2026-01-13 | 487.4 | 484 | 490 | 480 | 6641 | 3.4 |
| 2026-01-12 | 484 | 485 | 490.1 | 480.1 | 10716 | -2.2 |
| 2026-01-08 | 486.2 | 489 | 497 | 486.2 | 9741 | -2.4 |
| 2026-01-07 | 488.6 | 486.9 | 515 | 486.9 | 7901 | -8.2 |
| 2026-01-06 | 496.8 | 486.1 | 499 | 486.1 | 5394 | 1.8 |
| 2026-01-05 | 495 | 481 | 496 | 479 | 16338 | 7 |
| 2026-01-04 | 488 | 485 | 495 | 485 | 3910 | -4 |
| 2026-01-01 | 492 | 502 | 502 | 485.1 | 11095 | -2.3 |
| 2025-12-31 | 494.3 | 510 | 510 | 489.2 | 9972 | -5.7 |
| 2025-12-29 | 500 | 494.1 | 502 | 494.1 | 8247 | 0.4 |
| 2025-12-28 | 499.6 | 490 | 505.9 | 486.5 | 11183 | 9.6 |
| 2025-12-22 | 490 | 492 | 493 | 489 | 6620 | -5.1 |
| 2025-12-21 | 495.1 | 494 | 504 | 493.9 | 5931 | -0.9 |
| 2025-12-18 | 496 | 495 | 500 | 490 | 11823 | -4 |
| 2025-12-17 | 500 | 501 | 509 | 499.1 | 6845 | -5 |
| 2025-12-16 | 505 | 505 | 507 | 497 | 3207 | 3 |
| 2025-12-15 | 502 | 490 | 502 | 490 | 4912 | 7 |
| 2025-12-14 | 495 | 498 | 502 | 493 | 10015 | -8 |
| 2025-12-11 | 503 | 501 | 504 | 500 | 7812 | -1.9 |
| 2025-12-10 | 504.9 | 507 | 511.4 | 500.1 | 5328 | -1.1 |
| 2025-12-09 | 506 | 500 | 513 | 500 | 5410 | 2.9 |
| 2025-12-08 | 503.1 | 504.5 | 508 | 499 | 8889 | -1.9 |
| 2025-12-07 | 505 | 511.4 | 513.8 | 498 | 3987 | -9 |
| 2025-12-03 | 514 | 510 | 519.5 | 510 | 10706 | -6 |
| 2025-12-02 | 520 | 510.1 | 524 | 510.1 | 3955 | 0 |
| 2025-12-01 | 520 | 510.6 | 520 | 510.3 | 9685 | 0 |
| 2025-11-30 | 520 | 535 | 539 | 513.1 | 6518 | -9.2 |
| 2025-11-27 | 529.2 | 514 | 529.2 | 514 | 23886 | 10.6 |
| 2025-11-26 | 518.6 | 510 | 518.6 | 505.2 | 16444 | 3.6 |
| 2025-11-25 | 515 | 528.3 | 528.3 | 508.2 | 11037 | -3 |
| 2025-11-24 | 518 | 520 | 520 | 508.1 | 17283 | 6 |
| 2025-11-23 | 512 | 524.1 | 534.5 | 510 | 22964 | -1.9 |
| 2025-11-20 | 513.9 | 508 | 518 | 506 | 17785 | 5.9 |
| 2025-11-19 | 508 | 518 | 518 | 501.3 | 7119 | -4.9 |
| 2025-11-18 | 512.9 | 490.3 | 519.9 | 490.3 | 19038 | 22.9 |
| 2025-11-17 | 490 | 487 | 496 | 487 | 6748 | 0 |
| 2025-11-16 | 490 | 492.5 | 500 | 486.3 | 7271 | -8.9 |
| 2025-11-13 | 498.9 | 500 | 502 | 490.2 | 3971 | -1.1 |
| 2025-11-12 | 500 | 500 | 500 | 495 | 3565 | 0 |
| 2025-11-11 | 500 | 490 | 501 | 489 | 5398 | 10.1 |
| 2025-11-10 | 489.9 | 490 | 499.8 | 485 | 17815 | -1.9 |
| 2025-11-09 | 491.8 | 495 | 498 | 488 | 8541 | 3.7 |
| 2025-11-06 | 488.1 | 500 | 507 | 485.1 | 16533 | -14.9 |
| 2025-11-05 | 503 | 494 | 505 | 494 | 9203 | 4 |
| 2025-11-04 | 499 | 505 | 513 | 498.5 | 15964 | -4.8 |
| 2025-11-03 | 503.8 | 510.1 | 520 | 503.8 | 11423 | -15.2 |
| 2025-11-02 | 519 | 512.1 | 527 | 512 | 13250 | -2 |
| 2025-10-30 | 521 | 495.1 | 521 | 495.1 | 10713 | 22 |
| 2025-10-29 | 499 | 500 | 519.9 | 499 | 17521 | -1 |
| 2025-10-28 | 500 | 495 | 515 | 495 | 17041 | 6 |
| 2025-10-26 | 494 | 483.1 | 500 | 480 | 2231 | 1.4 |
| 2025-10-19 | 492.6 | 480 | 505 | 480 | 5679 | 3.6 |
| 2025-10-16 | 489 | 483 | 500 | 483 | 2175 | -1 |
| 2025-10-15 | 490 | 500 | 546 | 490 | 31022 | -17 |
| 2025-10-14 | 507 | 508 | 511.7 | 498 | 10986 | -10 |
| 2025-10-13 | 517 | 495 | 520.2 | 494 | 15357 | 23 |
| 2025-10-12 | 494 | 530 | 534.9 | 490 | 12316 | -29 |
| 2025-10-09 | 523 | 529 | 539.5 | 520.1 | 17334 | 4 |
| 2025-10-08 | 519 | 529.2 | 534 | 507 | 10598 | -19 |
| 2025-10-07 | 538 | 551.8 | 551.8 | 530.2 | 18127 | -25 |
| 2025-09-28 | 563 | 560 | 566 | 556 | 9667 | 4 |
| 2025-09-25 | 559 | 560 | 570 | 553 | 17176 | -1 |
| 2025-09-24 | 560 | 537.1 | 580 | 526.4 | 31425 | 12 |
| 2025-09-23 | 548 | 530 | 554 | 526 | 12913 | 17.31 |
| 2025-09-21 | 530.69 | 516 | 544 | 513 | 43584 | 4.19 |
| 2025-09-18 | 526.5 | 526.5 | 526.5 | 526.5 | 100 | -10.72 |
| 2025-09-08 | 537.22 | 537 | 547 | 535 | 13576 | -8.88 |
| 2025-09-07 | 546.1 | 544 | 555.9 | 537.6 | 7873 | 2.33 |
| 2025-09-04 | 543.77 | 539 | 545 | 535 | 10833 | -2.19 |
| 2025-09-03 | 545.96 | 550 | 552 | 545 | 7028 | -3.13 |
| 2025-09-02 | 549.09 | 565 | 571.9 | 547 | 28058 | -11.82 |
| 2025-09-01 | 560.91 | 544 | 565.8 | 544 | 8082 | 6.66 |
| 2025-08-31 | 554.25 | 572 | 580 | 550 | 23038 | -17.92 |
| 2025-08-28 | 572.17 | 580 | 589 | 572 | 14907 | -10.74 |
| 2025-08-27 | 582.91 | 567 | 585 | 564.2 | 15366 | 15.74 |
| 2025-08-26 | 567.17 | 562 | 581 | 562 | 6102 | -6.23 |
| 2025-08-25 | 573.4 | 569 | 580 | 569 | 6742 | 2.86 |
| 2025-08-24 | 570.54 | 575.9 | 580 | 568.6 | 23520 | -10.09 |
| 2025-08-21 | 580.63 | 577.5 | 596 | 577.5 | 17408 | -8.35 |
| 2025-08-20 | 588.98 | 578.5 | 596.7 | 568.4 | 55520 | 21.79 |
| 2025-08-19 | 567.19 | 560 | 580 | 560 | 27598 | -2.4 |
| 2025-08-18 | 569.59 | 555 | 581.4 | 555 | 27931 | 3.99 |
| 2025-08-17 | 565.6 | 574 | 591 | 565 | 38106 | -12.73 |
| 2025-08-14 | 578.33 | 573.3 | 591.6 | 573.3 | 31833 | -0.25 |
| 2025-08-13 | 578.58 | 570.1 | 590 | 570.1 | 17509 | -1.83 |
| 2025-08-12 | 580.41 | 583.8 | 600 | 579 | 28601 | -28.06 |
| 2025-08-07 | 608.47 | 609 | 627.9 | 605 | 77067 | 0.16 |
| 2025-08-06 | 608.31 | 615 | 622 | 606.5 | 26952 | -12.59 |
| 2025-08-05 | 620.9 | 632 | 644 | 610 | 35814 | -13.8 |
| 2025-08-04 | 634.7 | 604 | 653 | 604 | 117582 | 26.63 |
| 2025-08-03 | 608.07 | 623 | 627 | 605 | 61258 | -14.01 |
| 2025-07-31 | 622.08 | 635 | 649 | 619 | 121519 | -15.51 |
| 2025-07-30 | 637.59 | 635 | 659.9 | 633 | 156187 | -6.6 |
| 2025-07-29 | 644.19 | 650 | 679.3 | 630.1 | 140839 | 3.37 |
| 2025-07-28 | 640.82 | 633.1 | 647 | 618 | 112801 | -4.02 |
| 2025-07-27 | 644.84 | 619 | 656.9 | 607.1 | 205229 | 36.49 |
| 2025-07-24 | 608.35 | 597.7 | 619.1 | 590.3 | 91203 | 10.64 |
| 2025-07-23 | 597.71 | 602 | 607 | 585 | 53978 | -3.9 |
| 2025-07-22 | 601.61 | 577 | 605 | 565.5 | 82142 | 31.71 |
| 2025-07-21 | 569.9 | 570 | 574.7 | 555.1 | 34357 | 569.9 |