SPML Infra Limited (NSE:SPMLINFRA)
India · Delayed Price · Currency is INR 187.21
-2.57 (-1.35%)
At close: Dec 5, 2025
SPML Infra Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 191.30 | 191.30 | 185.56 | 187.21 | 187.21 | -1.35% | 67,935 |
| Dec 4, 2025 | 189.01 | 195.00 | 185.68 | 189.78 | 189.78 | 1.11% | 96,719 |
| Dec 3, 2025 | 192.74 | 193.11 | 183.00 | 187.70 | 187.70 | -2.51% | 108,909 |
| Dec 2, 2025 | 194.65 | 200.01 | 189.21 | 192.54 | 192.54 | -0.10% | 385,371 |
| Dec 1, 2025 | 198.70 | 202.80 | 187.55 | 192.74 | 192.74 | -2.02% | 147,910 |
| Nov 28, 2025 | 199.07 | 199.07 | 192.00 | 196.71 | 196.71 | -0.39% | 80,889 |
| Nov 27, 2025 | 203.75 | 204.90 | 192.45 | 197.49 | 197.49 | -2.11% | 176,331 |
| Nov 26, 2025 | 201.99 | 209.75 | 200.12 | 201.75 | 201.75 | 1.62% | 126,073 |
| Nov 25, 2025 | 189.30 | 202.50 | 189.30 | 198.53 | 198.53 | 3.30% | 182,177 |
| Nov 24, 2025 | 198.00 | 198.57 | 190.10 | 192.18 | 192.18 | -3.02% | 166,431 |
| Nov 21, 2025 | 205.00 | 206.99 | 196.95 | 198.17 | 198.17 | -3.19% | 99,199 |
| Nov 20, 2025 | 207.69 | 210.79 | 203.10 | 204.70 | 204.70 | -0.65% | 163,858 |
| Nov 19, 2025 | 214.10 | 214.11 | 203.99 | 206.04 | 206.04 | -3.04% | 140,399 |
| Nov 18, 2025 | 215.00 | 217.79 | 211.06 | 212.50 | 212.50 | -0.63% | 78,988 |
| Nov 17, 2025 | 217.02 | 221.49 | 211.68 | 213.85 | 213.85 | -0.67% | 119,099 |
| Nov 14, 2025 | 205.10 | 219.11 | 205.10 | 215.30 | 215.30 | 3.07% | 189,607 |
| Nov 13, 2025 | 217.06 | 218.96 | 207.74 | 208.88 | 208.88 | -3.77% | 106,895 |
| Nov 12, 2025 | 214.61 | 219.08 | 212.99 | 217.06 | 217.06 | 1.90% | 119,700 |
| Nov 11, 2025 | 216.30 | 219.54 | 212.50 | 213.01 | 213.01 | -1.52% | 77,384 |
| Nov 10, 2025 | 221.00 | 221.08 | 212.20 | 216.30 | 216.30 | -1.97% | 135,949 |
| Nov 7, 2025 | 220.88 | 223.71 | 216.98 | 220.64 | 220.64 | 0.20% | 127,607 |
| Nov 6, 2025 | 232.00 | 235.78 | 218.15 | 220.21 | 220.21 | -5.57% | 274,904 |
| Nov 4, 2025 | 232.37 | 234.19 | 229.25 | 233.19 | 233.19 | 0.35% | 106,207 |
| Nov 3, 2025 | 228.20 | 235.86 | 225.34 | 232.37 | 232.37 | 0.87% | 114,755 |
| Oct 31, 2025 | 226.30 | 232.00 | 223.65 | 230.37 | 230.37 | 1.94% | 170,072 |
| Oct 30, 2025 | 227.20 | 231.53 | 225.00 | 225.98 | 225.98 | 0.01% | 120,386 |
| Oct 29, 2025 | 228.40 | 228.40 | 224.00 | 225.95 | 225.95 | -0.67% | 89,682 |
| Oct 28, 2025 | 229.75 | 236.90 | 226.10 | 227.48 | 227.48 | -0.98% | 173,261 |
| Oct 27, 2025 | 224.80 | 240.24 | 223.30 | 229.73 | 229.73 | 3.44% | 461,083 |
| Oct 24, 2025 | 224.50 | 225.85 | 219.01 | 222.09 | 222.09 | -1.72% | 147,422 |
| Oct 23, 2025 | 234.49 | 236.50 | 224.55 | 225.97 | 225.97 | -1.90% | 157,792 |
| Oct 21, 2025 | 225.10 | 232.00 | 225.10 | 230.35 | 230.35 | 2.88% | 78,280 |
| Oct 20, 2025 | 219.00 | 229.49 | 213.22 | 223.91 | 223.91 | 2.87% | 354,349 |
| Oct 17, 2025 | 225.90 | 228.78 | 209.43 | 217.66 | 217.66 | -2.60% | 312,734 |
| Oct 16, 2025 | 234.00 | 236.80 | 219.11 | 223.47 | 223.47 | -3.08% | 436,594 |
| Oct 15, 2025 | 230.50 | 234.52 | 230.03 | 230.57 | 230.57 | 0.12% | 92,163 |
| Oct 14, 2025 | 235.50 | 238.92 | 224.99 | 230.29 | 230.29 | -2.05% | 162,496 |
| Oct 13, 2025 | 239.90 | 239.90 | 234.16 | 235.12 | 235.12 | -2.49% | 93,923 |
| Oct 10, 2025 | 235.72 | 245.40 | 235.24 | 241.13 | 241.13 | 2.30% | 231,358 |
| Oct 9, 2025 | 246.60 | 246.60 | 233.00 | 235.72 | 235.72 | -4.74% | 278,754 |
| Oct 8, 2025 | 237.00 | 250.65 | 235.60 | 247.46 | 247.46 | 4.32% | 326,139 |
| Oct 7, 2025 | 235.00 | 246.50 | 234.75 | 237.21 | 237.21 | 0.99% | 293,176 |
| Oct 6, 2025 | 244.37 | 246.41 | 227.41 | 234.89 | 234.89 | -3.88% | 482,877 |
| Oct 3, 2025 | 241.00 | 248.00 | 240.22 | 244.37 | 244.37 | 2.14% | 140,061 |
| Oct 1, 2025 | 236.50 | 243.80 | 235.24 | 239.25 | 239.25 | 0.97% | 318,153 |
| Sep 30, 2025 | 243.80 | 247.50 | 235.95 | 236.95 | 236.95 | -2.01% | 246,326 |
| Sep 29, 2025 | 250.05 | 251.00 | 240.30 | 241.80 | 241.80 | -1.47% | 233,178 |
| Sep 26, 2025 | 255.00 | 260.90 | 243.75 | 245.40 | 245.40 | -3.40% | 508,614 |
| Sep 25, 2025 | 262.00 | 266.60 | 252.95 | 254.05 | 254.05 | -2.87% | 285,971 |
| Sep 24, 2025 | 267.95 | 269.65 | 260.00 | 261.55 | 261.55 | -1.95% | 296,704 |