SPML Infra Limited (NSE:SPMLINFRA)
India · Delayed Price · Currency is INR 289.55
-18.42 (-5.98%)
Aug 1, 2025, 3:29 PM IST
SPML Infra Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 313.70 | 323.40 | 283.75 | 289.55 | 289.55 | -5.98% | 2,003,352 |
| 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 |
| Jun 16, 2025 | 237.49 | 240.00 | 227.98 | 232.44 | 232.44 | 1.04% | 500,723 |
| Jun 13, 2025 | 220.00 | 233.30 | 219.00 | 230.04 | 230.04 | 3.10% | 712,241 |
| Jun 12, 2025 | 216.00 | 233.40 | 215.30 | 223.13 | 223.13 | 3.06% | 1,213,435 |
| Jun 11, 2025 | 212.10 | 221.20 | 212.10 | 216.50 | 216.50 | 2.13% | 538,834 |
| Jun 10, 2025 | 209.70 | 225.88 | 202.99 | 211.99 | 211.99 | 3.49% | 809,795 |
| Jun 9, 2025 | 197.10 | 209.50 | 193.45 | 204.84 | 204.84 | 7.23% | 683,531 |
| Jun 6, 2025 | 188.06 | 193.95 | 184.36 | 191.02 | 191.02 | 1.79% | 219,346 |
| Jun 5, 2025 | 191.04 | 194.50 | 186.86 | 187.66 | 187.66 | -2.04% | 74,334 |
| Jun 4, 2025 | 189.90 | 193.80 | 187.00 | 191.56 | 191.56 | 0.78% | 78,399 |
| Jun 3, 2025 | 194.95 | 198.90 | 189.42 | 190.07 | 190.07 | -0.98% | 111,521 |
| Jun 2, 2025 | 184.29 | 199.40 | 180.86 | 191.95 | 191.95 | 3.64% | 629,473 |
| May 30, 2025 | 195.00 | 195.00 | 182.18 | 185.20 | 185.20 | -5.84% | 165,340 |
| May 29, 2025 | 189.00 | 201.50 | 188.19 | 196.68 | 196.68 | 4.37% | 277,006 |
| May 28, 2025 | 186.86 | 193.49 | 186.31 | 188.44 | 188.44 | 0.85% | 161,672 |
| May 27, 2025 | 184.81 | 189.15 | 182.01 | 186.86 | 186.86 | 1.61% | 88,955 |
| May 26, 2025 | 181.50 | 188.00 | 181.05 | 183.90 | 183.90 | 1.32% | 74,010 |