SPML Infra Limited (BOM:500402)
India · Delayed Price · Currency is INR 187.15
-3.00 (-1.58%)
At close: Dec 5, 2025
SPML Infra Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 189.80 | 189.80 | 186.30 | 187.15 | 187.15 | -1.58% | 2,838 |
| Dec 4, 2025 | 187.20 | 193.45 | 186.20 | 190.15 | 190.15 | 1.09% | 10,553 |
| Dec 3, 2025 | 192.35 | 192.35 | 182.45 | 188.10 | 188.10 | -2.21% | 10,247 |
| Dec 2, 2025 | 194.10 | 200.10 | 189.20 | 192.35 | 192.35 | -1.76% | 15,487 |
| Dec 1, 2025 | 197.90 | 202.35 | 190.35 | 195.80 | 195.80 | -0.58% | 17,573 |
| Nov 28, 2025 | 198.60 | 198.70 | 193.55 | 196.95 | 196.95 | -0.18% | 10,693 |
| Nov 27, 2025 | 203.65 | 204.15 | 195.00 | 197.30 | 197.30 | -2.18% | 5,848 |
| Nov 26, 2025 | 201.75 | 208.95 | 200.10 | 201.70 | 201.70 | 0.95% | 7,676 |
| Nov 25, 2025 | 192.70 | 201.95 | 189.75 | 199.80 | 199.80 | 3.82% | 10,512 |
| Nov 24, 2025 | 196.30 | 199.10 | 192.00 | 192.45 | 192.45 | -3.53% | 21,934 |
| Nov 21, 2025 | 205.55 | 205.65 | 197.40 | 199.50 | 199.50 | -2.80% | 5,616 |
| Nov 20, 2025 | 207.45 | 209.65 | 204.50 | 205.25 | 205.25 | -0.70% | 4,821 |
| Nov 19, 2025 | 212.05 | 212.05 | 203.70 | 206.70 | 206.70 | -2.64% | 19,259 |
| Nov 18, 2025 | 213.90 | 217.35 | 211.85 | 212.30 | 212.30 | -1.00% | 1,814 |
| Nov 17, 2025 | 216.90 | 221.30 | 212.35 | 214.45 | 214.45 | -0.37% | 5,877 |
| Nov 14, 2025 | 204.25 | 218.50 | 204.25 | 215.25 | 215.25 | 3.11% | 8,687 |
| Nov 13, 2025 | 218.05 | 218.35 | 208.20 | 208.75 | 208.75 | -3.62% | 7,396 |
| Nov 12, 2025 | 210.05 | 218.50 | 210.05 | 216.60 | 216.60 | 1.50% | 4,071 |
| Nov 11, 2025 | 217.20 | 217.20 | 212.80 | 213.40 | 213.40 | -1.20% | 2,999 |
| Nov 10, 2025 | 210.05 | 220.85 | 210.05 | 216.00 | 216.00 | -2.20% | 4,841 |
| Nov 7, 2025 | 219.80 | 223.15 | 217.00 | 220.85 | 220.85 | 0.57% | 5,359 |
| Nov 6, 2025 | 233.95 | 233.95 | 218.00 | 219.60 | 219.60 | -5.87% | 9,636 |
| Nov 4, 2025 | 231.30 | 233.75 | 228.85 | 233.30 | 233.30 | 0.04% | 12,566 |
| Nov 3, 2025 | 232.75 | 235.30 | 227.40 | 233.20 | 233.20 | 1.19% | 5,244 |
| Oct 31, 2025 | 226.50 | 231.90 | 223.85 | 230.45 | 230.45 | 2.06% | 4,901 |
| Oct 30, 2025 | 228.80 | 230.95 | 225.00 | 225.80 | 225.80 | -0.55% | 8,265 |
| Oct 29, 2025 | 225.80 | 227.10 | 224.50 | 227.05 | 227.05 | -0.15% | 4,230 |
| Oct 28, 2025 | 232.00 | 236.40 | 226.60 | 227.40 | 227.40 | -0.87% | 7,261 |
| Oct 27, 2025 | 224.50 | 240.00 | 224.50 | 229.40 | 229.40 | 3.33% | 22,224 |
| Oct 24, 2025 | 226.00 | 226.00 | 219.50 | 222.00 | 222.00 | -1.88% | 4,955 |
| Oct 23, 2025 | 235.30 | 235.30 | 225.20 | 226.25 | 226.25 | -1.46% | 4,520 |
| Oct 21, 2025 | 226.25 | 231.00 | 226.25 | 229.60 | 229.60 | 2.14% | 4,118 |
| Oct 20, 2025 | 215.90 | 229.00 | 213.60 | 224.80 | 224.80 | 2.55% | 14,250 |
| Oct 17, 2025 | 225.60 | 228.50 | 210.15 | 219.20 | 219.20 | -2.08% | 23,094 |
| Oct 16, 2025 | 234.00 | 236.40 | 220.00 | 223.85 | 223.85 | -3.33% | 16,952 |
| Oct 15, 2025 | 231.60 | 234.50 | 230.10 | 231.55 | 231.55 | 0.83% | 4,792 |
| Oct 14, 2025 | 236.70 | 238.50 | 225.25 | 229.65 | 229.65 | -2.40% | 15,063 |
| Oct 13, 2025 | 238.00 | 239.35 | 234.40 | 235.30 | 235.30 | -2.53% | 3,455 |
| Oct 10, 2025 | 236.90 | 245.00 | 236.05 | 241.40 | 241.40 | 2.42% | 17,976 |
| Oct 9, 2025 | 246.85 | 246.85 | 234.00 | 235.70 | 235.70 | -5.00% | 22,949 |
| Oct 8, 2025 | 240.85 | 250.20 | 235.60 | 248.10 | 248.10 | 4.73% | 15,287 |
| Oct 7, 2025 | 232.05 | 246.35 | 232.05 | 236.90 | 236.90 | 0.89% | 16,068 |
| Oct 6, 2025 | 251.00 | 251.00 | 227.15 | 234.80 | 234.80 | -4.20% | 43,089 |
| Oct 3, 2025 | 242.55 | 247.35 | 237.95 | 245.10 | 245.10 | 2.55% | 17,373 |
| Oct 1, 2025 | 238.35 | 243.95 | 235.15 | 239.00 | 239.00 | 0.74% | 35,787 |
| Sep 30, 2025 | 245.15 | 247.30 | 236.05 | 237.25 | 237.25 | -1.80% | 16,074 |
| Sep 29, 2025 | 246.70 | 250.80 | 240.40 | 241.60 | 241.60 | -1.63% | 27,231 |
| Sep 26, 2025 | 254.55 | 261.25 | 244.20 | 245.60 | 245.60 | -3.35% | 37,372 |
| Sep 25, 2025 | 261.45 | 266.20 | 252.95 | 254.10 | 254.10 | -3.05% | 35,688 |
| Sep 24, 2025 | 266.05 | 269.25 | 260.50 | 262.10 | 262.10 | -1.71% | 25,573 |