SPML Infra Limited (NSE:SPMLINFRA)
India · Delayed Price · Currency is INR 164.95
-8.74 (-5.03%)
Jan 23, 2026, 3:30 PM IST
SPML Infra Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Dec 23, 2025 | 178.75 | 183.48 | 178.75 | 180.61 | 180.61 | 0.12% | 61,218 |
| Dec 22, 2025 | 175.49 | 181.54 | 175.21 | 180.40 | 180.40 | 3.52% | 88,478 |
| Dec 19, 2025 | 172.01 | 175.00 | 172.01 | 174.27 | 174.27 | 1.32% | 71,387 |
| Dec 18, 2025 | 176.12 | 176.12 | 170.80 | 172.00 | 172.00 | -2.57% | 128,817 |
| Dec 17, 2025 | 180.50 | 181.26 | 173.56 | 176.53 | 176.53 | -2.61% | 112,184 |
| Dec 16, 2025 | 185.72 | 185.72 | 180.10 | 181.26 | 181.26 | -1.62% | 117,895 |
| Dec 15, 2025 | 174.10 | 187.00 | 172.35 | 184.25 | 184.25 | 5.82% | 356,760 |
| Dec 12, 2025 | 174.00 | 175.03 | 172.00 | 174.11 | 174.11 | 0.56% | 134,630 |
| Dec 11, 2025 | 172.11 | 174.01 | 169.32 | 173.14 | 173.14 | 0.74% | 221,395 |
| Dec 10, 2025 | 180.90 | 183.00 | 171.00 | 171.86 | 171.86 | -5.11% | 391,085 |
| Dec 9, 2025 | 181.50 | 185.95 | 177.00 | 181.12 | 181.12 | -2.78% | 1,252,713 |
| Dec 8, 2025 | 194.64 | 205.50 | 176.30 | 186.29 | 186.29 | -0.49% | 14,599,560 |
| 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 |