SPML Infra Limited (BOM:500402)
India · Delayed Price · Currency is INR 162.35
+3.95 (2.49%)
At close: Oct 6, 2026
BOM:500402 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 6, 2026 | 156.25 | 165.00 | 156.20 | 162.35 | 162.35 | 2.49% | 11,248 |
| Oct 5, 2026 | 169.90 | 169.90 | 156.00 | 158.40 | 158.40 | -0.50% | 7,593 |
| Oct 1, 2026 | 163.20 | 167.35 | 156.00 | 159.20 | 159.20 | -1.91% | 43,305 |
| Sep 30, 2026 | 162.55 | 165.00 | 160.25 | 162.30 | 162.30 | 0.09% | 5,782 |
| Sep 29, 2026 | 162.05 | 164.95 | 158.95 | 162.15 | 162.15 | 0.71% | 2,937 |
| Sep 28, 2026 | 165.50 | 165.50 | 160.25 | 161.00 | 161.00 | -2.66% | 10,962 |
| Sep 25, 2026 | 165.25 | 166.80 | 158.20 | 165.40 | 165.40 | 0.03% | 21,553 |
| Sep 24, 2026 | 168.15 | 168.15 | 165.00 | 165.35 | 165.35 | -1.84% | 6,824 |
| Sep 23, 2026 | 166.00 | 171.10 | 166.00 | 168.45 | 168.45 | 1.02% | 6,458 |
| Sep 22, 2026 | 167.35 | 177.00 | 166.00 | 166.75 | 166.75 | -0.74% | 15,658 |
| Sep 21, 2026 | 168.15 | 170.05 | 167.60 | 168.00 | 168.00 | -0.09% | 6,712 |
| Sep 18, 2026 | 173.15 | 174.40 | 167.70 | 168.15 | 168.15 | -1.58% | 4,145 |
| Sep 17, 2026 | 171.60 | 172.60 | 169.05 | 170.85 | 170.85 | -0.58% | 10,577 |
| Sep 16, 2026 | 167.00 | 173.30 | 164.30 | 171.85 | 171.85 | 1.72% | 16,515 |
| Sep 15, 2026 | 173.90 | 173.90 | 167.00 | 168.95 | 168.95 | -1.54% | 5,719 |
| Sep 11, 2026 | 171.30 | 172.75 | 169.20 | 171.60 | 171.60 | -0.92% | 15,548 |
| Sep 10, 2026 | 172.40 | 176.10 | 172.40 | 173.20 | 173.20 | -0.43% | 7,658 |
| Sep 9, 2026 | 176.00 | 179.10 | 173.25 | 173.95 | 173.95 | -1.44% | 9,663 |
| Sep 8, 2026 | 180.00 | 183.00 | 175.65 | 176.50 | 176.50 | -2.08% | 19,909 |
| Sep 7, 2026 | 183.65 | 183.65 | 178.40 | 180.25 | 180.25 | -0.72% | 26,436 |
| Sep 4, 2026 | 175.45 | 183.00 | 173.60 | 181.55 | 181.55 | 4.46% | 18,815 |
| Sep 3, 2026 | 176.90 | 176.90 | 172.50 | 173.80 | 173.80 | -0.29% | 9,669 |
| Sep 2, 2026 | 178.05 | 178.05 | 173.05 | 174.30 | 174.30 | -3.17% | 13,360 |
| Sep 1, 2026 | 180.00 | 183.45 | 178.85 | 180.00 | 180.00 | -0.77% | 6,499 |
| Aug 31, 2026 | 179.60 | 182.50 | 176.20 | 181.40 | 181.40 | 0.95% | 12,295 |
| Aug 28, 2026 | 180.00 | 184.40 | 178.85 | 179.70 | 179.70 | 0.06% | 16,031 |
| Aug 27, 2026 | 186.50 | 187.10 | 178.75 | 179.60 | 179.60 | -3.85% | 42,099 |
| Aug 26, 2026 | 189.10 | 190.00 | 186.30 | 186.80 | 186.80 | -0.80% | 8,634 |
| Aug 25, 2026 | 187.35 | 190.00 | 186.65 | 188.30 | 188.30 | 0.67% | 13,547 |
| Aug 24, 2026 | 199.90 | 199.90 | 186.65 | 187.05 | 187.05 | -2.86% | 33,734 |
| Aug 21, 2026 | 193.95 | 194.65 | 190.80 | 192.55 | 192.55 | 0.97% | 10,764 |
| Aug 20, 2026 | 196.25 | 197.00 | 190.10 | 190.70 | 190.70 | -2.53% | 22,757 |
| Aug 19, 2026 | 193.60 | 196.70 | 192.20 | 195.65 | 195.65 | 0.64% | 21,865 |
| Aug 18, 2026 | 196.75 | 198.70 | 193.60 | 194.40 | 194.40 | -0.38% | 9,816 |
| Aug 17, 2026 | 194.80 | 199.20 | 187.20 | 195.15 | 195.15 | 2.20% | 35,297 |
| Aug 14, 2026 | 184.95 | 191.15 | 184.95 | 190.95 | 190.95 | 2.41% | 10,713 |
| Aug 13, 2026 | 191.15 | 196.00 | 184.05 | 186.45 | 186.45 | -2.56% | 34,850 |
| Aug 12, 2026 | 186.45 | 193.15 | 183.75 | 191.35 | 191.35 | 2.66% | 13,105 |
| Aug 11, 2026 | 190.00 | 190.85 | 185.80 | 186.40 | 186.40 | -0.64% | 10,982 |
| Aug 10, 2026 | 188.15 | 192.65 | 183.15 | 187.60 | 187.60 | -2.47% | 27,966 |
| Aug 7, 2026 | 194.00 | 194.15 | 189.40 | 192.35 | 192.35 | -1.05% | 3,703 |
| Aug 6, 2026 | 196.00 | 198.75 | 193.00 | 194.40 | 194.40 | -1.22% | 7,326 |
| Aug 5, 2026 | 193.65 | 198.05 | 193.65 | 196.80 | 196.80 | 1.63% | 11,203 |
| Aug 4, 2026 | 195.05 | 195.55 | 193.50 | 193.65 | 193.65 | -1.12% | 15,292 |
| Aug 3, 2026 | 208.00 | 208.00 | 194.20 | 195.85 | 195.85 | 2.24% | 12,913 |
| Jul 31, 2026 | 191.70 | 195.55 | 191.00 | 191.55 | 191.55 | -0.60% | 21,311 |
| Jul 30, 2026 | 192.60 | 195.15 | 190.65 | 192.70 | 192.70 | -1.73% | 17,661 |
| Jul 29, 2026 | 194.20 | 197.55 | 194.20 | 196.10 | 196.10 | 0.98% | 5,449 |
| Jul 28, 2026 | 199.20 | 199.20 | 193.30 | 194.20 | 194.20 | -2.49% | 9,566 |
| Jul 27, 2026 | 199.55 | 203.40 | 197.50 | 199.15 | 199.15 | 0.13% | 12,183 |