SPML Infra Limited (BOM:500402)
India · Delayed Price · Currency is INR 260.70
-5.25 (-1.97%)
At close: Aug 29, 2025
SPML Infra Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 29, 2025 | 270.10 | 271.80 | 258.00 | 260.70 | 260.70 | -1.97% | 17,801 |
| Aug 28, 2025 | 275.00 | 279.80 | 263.95 | 265.95 | 265.95 | -2.60% | 28,718 |
| Aug 26, 2025 | 270.05 | 277.15 | 265.70 | 273.05 | 273.05 | -0.09% | 15,121 |
| Aug 25, 2025 | 280.00 | 280.70 | 272.00 | 273.30 | 273.30 | -1.92% | 35,830 |
| Aug 22, 2025 | 286.55 | 286.55 | 273.00 | 278.65 | 278.65 | -0.82% | 30,765 |
| Aug 21, 2025 | 291.70 | 295.15 | 280.05 | 280.95 | 280.95 | -3.22% | 61,165 |
| Aug 20, 2025 | 297.90 | 298.70 | 287.75 | 290.30 | 290.30 | -1.83% | 27,914 |
| Aug 19, 2025 | 305.00 | 315.00 | 290.00 | 295.70 | 295.70 | -0.74% | 136,326 |
| Aug 18, 2025 | 286.60 | 300.00 | 285.50 | 297.90 | 297.90 | 6.77% | 33,364 |
| Aug 14, 2025 | 267.70 | 283.15 | 258.95 | 279.00 | 279.00 | -1.17% | 51,898 |
| Aug 13, 2025 | 289.90 | 295.35 | 279.35 | 282.30 | 282.30 | -2.23% | 64,104 |
| Aug 12, 2025 | 265.50 | 290.10 | 265.50 | 288.75 | 288.75 | 3.05% | 36,642 |
| Aug 11, 2025 | 288.00 | 288.00 | 272.55 | 280.20 | 280.20 | 2.21% | 26,177 |
| Aug 8, 2025 | 274.85 | 283.00 | 271.15 | 274.15 | 274.15 | -0.87% | 36,306 |
| Aug 7, 2025 | 281.00 | 282.70 | 270.60 | 276.55 | 276.55 | -2.74% | 91,612 |
| Aug 6, 2025 | 275.75 | 287.00 | 266.20 | 284.35 | 284.35 | 2.69% | 67,808 |
| Aug 5, 2025 | 280.05 | 289.85 | 274.85 | 276.90 | 276.90 | -2.94% | 71,538 |
| Aug 4, 2025 | 289.65 | 294.95 | 283.00 | 285.30 | 285.30 | -1.69% | 73,905 |
| Aug 1, 2025 | 315.25 | 321.70 | 284.00 | 290.20 | 290.20 | -5.56% | 90,913 |
| Jul 31, 2025 | 272.60 | 315.00 | 272.60 | 307.30 | 307.30 | 9.05% | 235,899 |
| Jul 30, 2025 | 294.05 | 297.90 | 280.40 | 281.80 | 281.80 | -3.24% | 134,315 |
| Jul 29, 2025 | 271.75 | 292.45 | 271.75 | 291.25 | 291.25 | 4.63% | 66,722 |
| Jul 28, 2025 | 269.50 | 286.25 | 265.00 | 278.35 | 278.35 | 2.83% | 46,683 |
| Jul 25, 2025 | 274.05 | 282.45 | 268.35 | 270.70 | 270.70 | -2.70% | 32,513 |
| Jul 24, 2025 | 291.00 | 293.60 | 276.10 | 278.20 | 278.20 | -4.28% | 40,886 |
| Jul 23, 2025 | 291.50 | 301.15 | 288.00 | 290.65 | 290.65 | 1.15% | 214,041 |
| Jul 22, 2025 | 281.00 | 293.75 | 276.10 | 287.35 | 287.35 | 2.81% | 193,042 |
| Jul 21, 2025 | 268.75 | 282.00 | 268.60 | 279.50 | 279.50 | 3.61% | 94,201 |
| Jul 18, 2025 | 274.00 | 274.00 | 264.55 | 269.75 | 269.75 | -2.02% | 68,346 |
| Jul 17, 2025 | 285.00 | 294.00 | 270.25 | 275.30 | 275.30 | -1.80% | 100,516 |
| Jul 16, 2025 | 281.00 | 285.60 | 273.50 | 280.35 | 280.35 | 0.14% | 116,701 |
| Jul 15, 2025 | 251.40 | 282.80 | 251.40 | 279.95 | 279.95 | 7.14% | 84,871 |
| Jul 14, 2025 | 279.90 | 281.40 | 259.25 | 261.30 | 261.30 | -5.70% | 67,431 |
| Jul 11, 2025 | 279.95 | 289.95 | 273.00 | 277.10 | 277.10 | 0.95% | 184,223 |
| Jul 10, 2025 | 258.25 | 279.80 | 258.20 | 274.50 | 274.50 | 9.47% | 241,970 |
| Jul 9, 2025 | 237.00 | 253.85 | 234.35 | 250.75 | 250.75 | 6.18% | 72,946 |
| Jul 8, 2025 | 236.85 | 242.25 | 234.15 | 236.15 | 236.15 | -0.27% | 20,947 |
| Jul 7, 2025 | 239.25 | 243.25 | 231.10 | 236.80 | 236.80 | -0.08% | 13,639 |
| Jul 4, 2025 | 237.75 | 241.50 | 231.90 | 237.00 | 237.00 | 0.68% | 63,252 |
| Jul 3, 2025 | 235.00 | 237.80 | 228.15 | 235.40 | 235.40 | 0.45% | 16,736 |
| Jul 2, 2025 | 239.95 | 239.95 | 230.20 | 234.35 | 234.35 | -1.97% | 39,520 |
| Jul 1, 2025 | 245.65 | 246.90 | 237.15 | 239.05 | 239.05 | -1.83% | 12,894 |
| Jun 30, 2025 | 251.25 | 253.70 | 242.10 | 243.50 | 243.50 | -2.79% | 22,136 |
| Jun 27, 2025 | 253.00 | 254.95 | 241.20 | 250.50 | 250.50 | 0.50% | 18,591 |
| Jun 26, 2025 | 251.65 | 256.90 | 246.20 | 249.25 | 249.25 | -1.17% | 40,683 |
| Jun 25, 2025 | 251.15 | 260.70 | 249.55 | 252.20 | 252.20 | 0.42% | 82,856 |
| Jun 24, 2025 | 255.20 | 258.25 | 247.05 | 251.15 | 251.15 | -0.10% | 94,709 |
| Jun 23, 2025 | 236.05 | 256.15 | 236.05 | 251.40 | 251.40 | 4.53% | 55,608 |
| Jun 20, 2025 | 245.25 | 249.10 | 239.00 | 240.50 | 240.50 | 0.97% | 131,145 |
| Jun 19, 2025 | 222.30 | 247.90 | 220.75 | 238.20 | 238.20 | 9.34% | 172,729 |