SPML Infra Limited (NSE:SPMLINFRA)
India · Delayed Price · Currency is INR 226.36
+2.89 (1.29%)
Oct 17, 2025, 10:29 AM IST
SPML Infra Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 16, 2025 | 234.00 | 236.80 | 219.11 | 223.47 | 223.47 | -3.08% | 436,529 |
| Oct 15, 2025 | 230.50 | 234.52 | 230.03 | 230.57 | 230.57 | 0.12% | 92,190 |
| 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% | 246,667 |
| Sep 29, 2025 | 250.05 | 251.00 | 240.30 | 241.80 | 241.80 | -1.47% | 233,394 |
| 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 |
| Sep 23, 2025 | 274.75 | 275.55 | 266.05 | 266.75 | 266.75 | -2.13% | 234,718 |
| Sep 22, 2025 | 280.40 | 284.00 | 271.00 | 272.55 | 272.55 | -3.47% | 250,873 |
| Sep 19, 2025 | 278.00 | 288.10 | 277.50 | 282.35 | 282.35 | 2.26% | 723,450 |
| Sep 18, 2025 | 269.40 | 281.40 | 269.40 | 276.10 | 276.10 | 2.98% | 451,350 |
| Sep 17, 2025 | 273.70 | 273.70 | 266.10 | 268.10 | 268.10 | -1.34% | 170,479 |
| Sep 16, 2025 | 280.00 | 281.25 | 267.25 | 271.75 | 271.75 | -2.28% | 410,296 |
| Sep 15, 2025 | 282.75 | 283.50 | 277.00 | 278.10 | 278.10 | -1.92% | 244,466 |
| Sep 12, 2025 | 278.20 | 288.75 | 277.50 | 283.55 | 283.55 | 2.29% | 245,492 |
| Sep 11, 2025 | 283.95 | 285.50 | 275.65 | 277.20 | 277.20 | -2.38% | 298,352 |
| Sep 10, 2025 | 291.90 | 294.95 | 281.25 | 283.95 | 283.95 | -2.41% | 337,090 |
| Sep 9, 2025 | 289.95 | 294.00 | 283.00 | 290.95 | 290.95 | 1.91% | 435,149 |
| Sep 8, 2025 | 299.90 | 302.00 | 282.55 | 285.50 | 285.50 | -2.36% | 1,081,397 |
| Sep 5, 2025 | 285.00 | 297.00 | 281.90 | 292.40 | 292.40 | 2.43% | 790,543 |
| Sep 4, 2025 | 288.05 | 291.00 | 279.90 | 285.45 | 285.45 | 0.53% | 579,575 |
| Sep 3, 2025 | 277.85 | 292.00 | 277.85 | 283.95 | 283.95 | 2.20% | 926,545 |
| Sep 2, 2025 | 280.40 | 285.90 | 274.30 | 277.85 | 277.85 | 0.31% | 418,561 |
| Sep 1, 2025 | 261.95 | 281.50 | 261.95 | 277.00 | 277.00 | 6.25% | 508,185 |
| Aug 29, 2025 | 269.45 | 271.90 | 257.80 | 260.70 | 260.70 | -2.10% | 313,157 |
| Aug 28, 2025 | 276.40 | 279.90 | 264.45 | 266.30 | 266.30 | -2.51% | 371,321 |
| Aug 26, 2025 | 271.10 | 277.25 | 265.00 | 273.15 | 273.15 | -0.18% | 351,753 |
| 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 |