SPML Infra Limited (NSE:SPMLINFRA)
India · Delayed Price · Currency is INR 273.15
-0.50 (-0.18%)
Aug 26, 2025, 3:30 PM IST
SPML Infra Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 26, 2025 | 271.10 | 277.25 | 265.00 | 273.15 | 273.15 | -0.18% | 351,043 |
| Aug 25, 2025 | 279.95 | 281.45 | 271.50 | 273.65 | 273.65 | -1.79% | 275,506 |
| Aug 22, 2025 | 282.15 | 284.65 | 272.85 | 278.65 | 278.65 | -0.89% | 627,701 |
| Aug 21, 2025 | 291.80 | 294.85 | 280.10 | 281.15 | 281.15 | -3.04% | 332,665 |
| Aug 20, 2025 | 297.85 | 299.10 | 287.55 | 289.95 | 289.95 | -1.98% | 601,145 |
| Aug 19, 2025 | 307.90 | 309.90 | 293.10 | 295.80 | 295.80 | -0.72% | 1,502,384 |
| Aug 18, 2025 | 286.00 | 299.85 | 285.25 | 297.95 | 297.95 | 6.43% | 1,117,178 |
| Aug 14, 2025 | 269.00 | 283.00 | 259.30 | 279.95 | 279.95 | -1.13% | 1,092,949 |
| Aug 13, 2025 | 290.00 | 295.80 | 279.15 | 283.15 | 283.15 | -1.46% | 557,070 |
| Aug 12, 2025 | 282.80 | 290.35 | 274.55 | 287.35 | 287.35 | 2.37% | 817,476 |
| Aug 11, 2025 | 277.00 | 282.10 | 272.50 | 280.70 | 280.70 | 2.17% | 309,123 |
| Aug 8, 2025 | 277.10 | 283.00 | 271.10 | 274.75 | 274.75 | -0.63% | 375,100 |
| Aug 7, 2025 | 282.00 | 283.00 | 270.60 | 276.50 | 276.50 | -2.71% | 491,882 |
| Aug 6, 2025 | 277.00 | 287.00 | 266.00 | 284.20 | 284.20 | 2.62% | 1,031,887 |
| Aug 5, 2025 | 287.00 | 289.90 | 275.25 | 276.95 | 276.95 | -2.89% | 556,893 |
| Aug 4, 2025 | 292.75 | 294.95 | 283.10 | 285.20 | 285.20 | -1.50% | 556,837 |
| Aug 1, 2025 | 313.70 | 323.40 | 283.75 | 289.55 | 289.55 | -5.98% | 2,003,393 |
| Jul 31, 2025 | 275.00 | 314.89 | 274.10 | 307.97 | 307.97 | 9.04% | 3,733,642 |
| Jul 30, 2025 | 294.95 | 298.00 | 280.56 | 282.43 | 282.43 | -2.61% | 1,034,509 |
| Jul 29, 2025 | 280.00 | 292.99 | 276.00 | 290.01 | 290.01 | 4.13% | 795,836 |
| Jul 28, 2025 | 269.79 | 287.00 | 265.55 | 278.50 | 278.50 | 2.42% | 776,585 |
| Jul 25, 2025 | 279.40 | 282.36 | 268.20 | 271.91 | 271.91 | -2.67% | 493,541 |
| Jul 24, 2025 | 292.80 | 293.77 | 276.00 | 279.36 | 279.36 | -3.91% | 815,551 |
| Jul 23, 2025 | 290.99 | 301.50 | 287.85 | 290.72 | 290.72 | 1.27% | 2,032,273 |
| Jul 22, 2025 | 281.41 | 293.50 | 276.42 | 287.06 | 287.06 | 2.72% | 1,621,957 |
| Jul 21, 2025 | 270.70 | 282.50 | 268.32 | 279.45 | 279.45 | 3.61% | 1,226,052 |
| Jul 18, 2025 | 273.80 | 274.54 | 264.19 | 269.72 | 269.72 | -1.96% | 728,689 |
| Jul 17, 2025 | 285.00 | 294.40 | 270.10 | 275.10 | 275.10 | -2.20% | 1,690,755 |
| Jul 16, 2025 | 282.79 | 286.00 | 273.00 | 281.30 | 281.30 | 0.50% | 911,958 |
| Jul 15, 2025 | 264.20 | 283.00 | 261.75 | 279.91 | 279.91 | 7.11% | 1,828,518 |
| Jul 14, 2025 | 278.50 | 283.80 | 258.35 | 261.32 | 261.32 | -5.86% | 910,410 |
| Jul 11, 2025 | 279.50 | 290.00 | 273.00 | 277.59 | 277.59 | 1.39% | 2,373,242 |
| Jul 10, 2025 | 261.00 | 279.95 | 260.82 | 273.78 | 273.78 | 8.76% | 5,851,885 |
| Jul 9, 2025 | 237.00 | 254.00 | 234.10 | 251.72 | 251.72 | 6.41% | 1,692,792 |
| Jul 8, 2025 | 238.00 | 242.40 | 234.00 | 236.55 | 236.55 | -0.09% | 174,730 |
| Jul 7, 2025 | 236.10 | 243.99 | 230.86 | 236.76 | 236.76 | -0.29% | 533,623 |
| Jul 4, 2025 | 237.00 | 241.95 | 231.60 | 237.44 | 237.44 | 1.18% | 299,919 |
| Jul 3, 2025 | 234.10 | 238.01 | 227.82 | 234.67 | 234.67 | - | 341,811 |
| Jul 2, 2025 | 238.96 | 240.49 | 229.98 | 234.67 | 234.67 | -1.80% | 334,725 |
| Jul 1, 2025 | 243.50 | 247.01 | 237.39 | 238.96 | 238.96 | -1.94% | 232,740 |
| Jun 30, 2025 | 251.26 | 253.81 | 242.34 | 243.69 | 243.69 | -3.02% | 197,022 |
| Jun 27, 2025 | 250.90 | 255.65 | 240.46 | 251.29 | 251.29 | 0.54% | 399,937 |
| Jun 26, 2025 | 252.00 | 256.40 | 248.65 | 249.94 | 249.94 | -0.74% | 330,460 |
| Jun 25, 2025 | 253.00 | 258.90 | 248.60 | 251.80 | 251.80 | 0.66% | 800,114 |
| Jun 24, 2025 | 252.70 | 258.00 | 247.81 | 250.16 | 250.16 | -0.47% | 402,343 |
| Jun 23, 2025 | 242.22 | 255.90 | 241.10 | 251.33 | 251.33 | 3.76% | 1,278,260 |
| Jun 20, 2025 | 244.00 | 248.69 | 238.92 | 242.22 | 242.22 | 1.89% | 1,062,603 |
| Jun 19, 2025 | 218.10 | 247.70 | 218.10 | 237.73 | 237.73 | 7.93% | 2,462,242 |
| Jun 18, 2025 | 222.68 | 227.00 | 217.83 | 220.27 | 220.27 | -2.52% | 256,794 |
| Jun 17, 2025 | 233.37 | 235.13 | 224.11 | 225.96 | 225.96 | -2.79% | 235,514 |