SPML Infra Limited (NSE:SPMLINFRA)
India · Delayed Price · Currency is INR 172.50
-8.17 (-4.52%)
Mar 6, 2026, 3:30 PM IST
SPML Infra Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 177.00 | 181.55 | 171.12 | 172.75 | 172.75 | -4.38% | 1,078,758 |
| Mar 5, 2026 | 180.42 | 197.70 | 173.60 | 180.67 | 180.67 | 0.75% | 15,063,570 |
| Mar 4, 2026 | 165.99 | 190.00 | 161.93 | 179.33 | 179.33 | 8.18% | 23,753,250 |
| Mar 2, 2026 | 160.00 | 170.19 | 160.00 | 165.77 | 165.77 | -2.38% | 211,936 |
| Feb 27, 2026 | 170.10 | 173.50 | 168.20 | 169.82 | 169.82 | -1.05% | 98,542 |
| Feb 26, 2026 | 172.99 | 175.60 | 169.25 | 171.62 | 171.62 | 0.09% | 140,490 |
| Feb 25, 2026 | 172.70 | 175.13 | 169.44 | 171.46 | 171.46 | -0.64% | 84,858 |
| Feb 24, 2026 | 173.40 | 174.00 | 170.00 | 172.56 | 172.56 | -0.42% | 88,278 |
| Feb 23, 2026 | 180.00 | 180.49 | 172.10 | 173.29 | 173.29 | -3.00% | 131,405 |
| Feb 20, 2026 | 180.00 | 181.73 | 177.28 | 178.65 | 178.65 | -1.43% | 128,313 |
| Feb 19, 2026 | 191.10 | 191.10 | 179.10 | 181.24 | 181.24 | -4.40% | 203,636 |
| Feb 18, 2026 | 190.00 | 194.80 | 187.24 | 189.58 | 189.58 | 0.71% | 281,509 |
| Feb 17, 2026 | 186.70 | 191.90 | 184.23 | 188.24 | 188.24 | 0.37% | 316,119 |
| Feb 16, 2026 | 186.90 | 192.01 | 184.16 | 187.55 | 187.55 | 0.63% | 250,387 |
| Feb 13, 2026 | 195.00 | 195.98 | 185.01 | 186.38 | 186.38 | -4.17% | 292,288 |
| Feb 12, 2026 | 199.00 | 199.00 | 192.20 | 194.50 | 194.50 | -0.96% | 222,054 |
| Feb 11, 2026 | 198.80 | 198.80 | 191.41 | 196.38 | 196.38 | 0.20% | 385,927 |
| Feb 10, 2026 | 189.00 | 198.70 | 187.00 | 195.98 | 195.98 | 4.65% | 467,714 |
| Feb 9, 2026 | 182.00 | 191.00 | 180.41 | 187.27 | 187.27 | 4.52% | 466,780 |
| Feb 6, 2026 | 180.00 | 181.01 | 175.61 | 179.18 | 179.18 | -1.51% | 183,196 |
| Feb 5, 2026 | 183.48 | 184.32 | 178.00 | 181.93 | 181.93 | -0.05% | 217,773 |
| Feb 4, 2026 | 175.00 | 184.00 | 170.51 | 182.02 | 182.02 | 7.11% | 401,260 |
| Feb 3, 2026 | 175.00 | 178.00 | 166.05 | 169.93 | 169.93 | 2.94% | 441,859 |
| Feb 2, 2026 | 161.05 | 166.00 | 159.21 | 165.08 | 165.08 | 1.15% | 130,358 |
| Feb 1, 2026 | 169.89 | 171.88 | 160.51 | 163.21 | 163.21 | -4.02% | 409,667 |
| Jan 30, 2026 | 172.00 | 175.50 | 167.20 | 170.05 | 170.05 | -2.49% | 136,612 |
| Jan 29, 2026 | 170.50 | 175.91 | 165.95 | 174.39 | 174.39 | 1.89% | 312,510 |
| Jan 28, 2026 | 173.51 | 175.79 | 166.70 | 171.16 | 171.16 | -0.06% | 340,122 |
| Jan 27, 2026 | 167.40 | 172.40 | 161.65 | 171.27 | 171.27 | 3.83% | 333,468 |
| Jan 23, 2026 | 173.45 | 175.08 | 162.01 | 164.95 | 164.95 | -5.03% | 349,292 |
| Jan 22, 2026 | 176.00 | 181.20 | 172.20 | 173.69 | 173.69 | 1.04% | 449,713 |
| Jan 21, 2026 | 182.70 | 185.00 | 167.27 | 171.90 | 171.90 | -6.01% | 1,138,217 |
| Jan 20, 2026 | 194.50 | 194.76 | 179.47 | 182.89 | 182.89 | -6.37% | 812,956 |
| Jan 19, 2026 | 200.00 | 207.50 | 190.35 | 195.34 | 195.34 | 2.94% | 4,489,034 |
| Jan 16, 2026 | 172.48 | 197.43 | 170.05 | 189.77 | 189.77 | 14.42% | 8,535,905 |
| Jan 14, 2026 | 161.25 | 167.00 | 161.25 | 165.86 | 165.86 | 1.30% | 65,855 |
| Jan 13, 2026 | 164.40 | 167.01 | 160.60 | 163.73 | 163.73 | 1.08% | 155,102 |
| Jan 12, 2026 | 169.00 | 172.49 | 159.34 | 161.98 | 161.98 | -4.30% | 346,112 |
| Jan 9, 2026 | 175.30 | 176.50 | 168.00 | 169.26 | 169.26 | -4.46% | 128,822 |
| Jan 8, 2026 | 188.40 | 188.93 | 175.63 | 177.17 | 177.17 | -5.47% | 109,826 |
| Jan 7, 2026 | 193.00 | 193.00 | 186.41 | 187.43 | 187.43 | -2.95% | 91,166 |
| Jan 6, 2026 | 187.67 | 194.25 | 181.25 | 193.13 | 193.13 | 3.73% | 242,534 |
| Jan 5, 2026 | 192.00 | 192.75 | 180.66 | 186.18 | 186.18 | -0.65% | 135,797 |
| Jan 2, 2026 | 190.00 | 191.67 | 184.62 | 187.40 | 187.40 | -1.52% | 177,773 |
| Jan 1, 2026 | 179.06 | 197.45 | 179.06 | 190.29 | 190.29 | 7.87% | 2,121,691 |
| Dec 31, 2025 | 173.00 | 185.50 | 170.98 | 176.41 | 176.41 | 3.39% | 770,123 |
| Dec 30, 2025 | 172.16 | 172.71 | 168.48 | 170.62 | 170.62 | -0.89% | 112,079 |
| Dec 29, 2025 | 173.90 | 174.87 | 172.00 | 172.16 | 172.16 | -1.03% | 59,830 |
| Dec 26, 2025 | 175.00 | 178.08 | 173.00 | 173.96 | 173.96 | -0.25% | 77,227 |
| Dec 24, 2025 | 180.60 | 181.47 | 173.61 | 174.39 | 174.39 | -3.44% | 132,383 |