SPML Infra Limited (BOM:500402)
India · Delayed Price · Currency is INR 186.70
-8.15 (-4.18%)
At close: Feb 13, 2026
SPML Infra Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 13, 2026 | 195.00 | 195.45 | 185.00 | 186.70 | 186.70 | -4.18% | 23,204 |
| Feb 12, 2026 | 190.00 | 199.00 | 190.00 | 194.85 | 194.85 | -0.86% | 15,514 |
| Feb 11, 2026 | 197.70 | 198.40 | 192.05 | 196.55 | 196.55 | 0.43% | 19,866 |
| Feb 10, 2026 | 194.30 | 197.85 | 187.50 | 195.70 | 195.70 | 4.43% | 34,542 |
| Feb 9, 2026 | 182.90 | 190.50 | 180.40 | 187.40 | 187.40 | 4.52% | 58,099 |
| Feb 6, 2026 | 178.10 | 181.20 | 176.00 | 179.30 | 179.30 | -1.75% | 7,385 |
| Feb 5, 2026 | 180.75 | 183.95 | 178.90 | 182.50 | 182.50 | 0.33% | 27,803 |
| Feb 4, 2026 | 160.40 | 183.65 | 160.40 | 181.90 | 181.90 | 7.09% | 26,685 |
| Feb 3, 2026 | 169.80 | 176.80 | 166.30 | 169.85 | 169.85 | 2.72% | 27,831 |
| Feb 2, 2026 | 162.00 | 165.35 | 159.45 | 165.35 | 165.35 | 1.10% | 15,401 |
| Feb 1, 2026 | 170.35 | 171.40 | 161.00 | 163.55 | 163.55 | -3.05% | 36,399 |
| Jan 30, 2026 | 170.15 | 175.25 | 168.05 | 168.70 | 168.70 | -3.30% | 13,845 |
| Jan 29, 2026 | 174.00 | 175.35 | 166.40 | 174.45 | 174.45 | 2.14% | 26,474 |
| Jan 28, 2026 | 175.60 | 175.95 | 166.55 | 170.80 | 170.80 | -0.35% | 11,320 |
| Jan 27, 2026 | 167.45 | 172.50 | 162.40 | 171.40 | 171.40 | 3.69% | 14,267 |
| Jan 23, 2026 | 173.00 | 173.80 | 162.30 | 165.30 | 165.30 | -4.86% | 24,423 |
| Jan 22, 2026 | 175.15 | 181.15 | 172.10 | 173.75 | 173.75 | 0.84% | 38,386 |
| Jan 21, 2026 | 184.00 | 185.15 | 167.80 | 172.30 | 172.30 | -5.54% | 164,347 |
| Jan 20, 2026 | 195.00 | 195.00 | 180.00 | 182.40 | 182.40 | -6.77% | 69,162 |
| Jan 19, 2026 | 199.05 | 207.95 | 190.60 | 195.65 | 195.65 | 2.92% | 529,837 |
| Jan 16, 2026 | 168.00 | 197.60 | 168.00 | 190.10 | 190.10 | 14.28% | 2,361,633 |
| Jan 14, 2026 | 190.00 | 190.00 | 162.05 | 166.35 | 166.35 | 1.87% | 7,594 |
| Jan 13, 2026 | 160.05 | 167.00 | 160.05 | 163.30 | 163.30 | 1.27% | 4,750 |
| Jan 12, 2026 | 165.20 | 172.45 | 159.45 | 161.25 | 161.25 | -4.92% | 39,031 |
| Jan 9, 2026 | 173.65 | 175.95 | 168.05 | 169.60 | 169.60 | -4.61% | 19,645 |
| Jan 8, 2026 | 187.50 | 187.50 | 176.00 | 177.80 | 177.80 | -5.22% | 15,445 |
| Jan 7, 2026 | 192.10 | 192.10 | 186.75 | 187.60 | 187.60 | -3.20% | 12,271 |
| Jan 6, 2026 | 185.00 | 194.20 | 181.80 | 193.80 | 193.80 | 3.94% | 21,259 |
| Jan 5, 2026 | 190.00 | 191.35 | 181.00 | 186.45 | 186.45 | -0.53% | 15,553 |
| Jan 2, 2026 | 190.50 | 191.55 | 184.85 | 187.45 | 187.45 | -1.47% | 20,459 |
| Jan 1, 2026 | 179.65 | 197.00 | 179.65 | 190.25 | 190.25 | 7.76% | 184,179 |
| Dec 31, 2025 | 171.70 | 185.00 | 171.70 | 176.55 | 176.55 | 3.28% | 32,367 |
| Dec 30, 2025 | 171.85 | 172.20 | 168.35 | 170.95 | 170.95 | -0.67% | 1,361 |
| Dec 29, 2025 | 174.00 | 174.55 | 172.00 | 172.10 | 172.10 | -0.86% | 958 |
| Dec 26, 2025 | 174.75 | 178.10 | 173.55 | 173.60 | 173.60 | -0.37% | 7,904 |
| Dec 24, 2025 | 180.65 | 181.65 | 174.10 | 174.25 | 174.25 | -3.76% | 1,871 |
| Dec 23, 2025 | 181.15 | 183.10 | 179.85 | 181.05 | 181.05 | 0.36% | 7,286 |
| Dec 22, 2025 | 176.10 | 181.60 | 176.10 | 180.40 | 180.40 | 3.71% | 11,471 |
| Dec 19, 2025 | 173.15 | 174.55 | 172.10 | 173.95 | 173.95 | 1.05% | 4,192 |
| Dec 18, 2025 | 173.10 | 175.50 | 171.00 | 172.15 | 172.15 | -2.13% | 9,921 |
| Dec 17, 2025 | 180.05 | 180.05 | 174.00 | 175.90 | 175.90 | -2.84% | 14,161 |
| Dec 16, 2025 | 186.75 | 186.75 | 180.20 | 181.05 | 181.05 | -2.08% | 21,108 |
| Dec 15, 2025 | 174.75 | 186.40 | 172.55 | 184.90 | 184.90 | 6.11% | 39,152 |
| Dec 12, 2025 | 175.00 | 175.00 | 171.90 | 174.25 | 174.25 | 0.72% | 13,083 |
| Dec 11, 2025 | 173.00 | 173.90 | 168.95 | 173.00 | 173.00 | 0.73% | 16,595 |
| Dec 10, 2025 | 184.20 | 184.20 | 171.00 | 171.75 | 171.75 | -5.24% | 17,245 |
| Dec 9, 2025 | 181.70 | 186.00 | 177.05 | 181.25 | 181.25 | -3.67% | 255,354 |
| Dec 8, 2025 | 195.75 | 206.80 | 176.95 | 188.15 | 188.15 | 0.53% | 1,362,991 |
| 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 |