SPML Infra Limited (NSE:SPMLINFRA)
India · Delayed Price · Currency is INR 159.00
-2.02 (-1.25%)
Oct 1, 2026, 3:29 PM IST
SPML Infra Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 1, 2026 | 161.86 | 167.30 | 155.41 | 159.31 | 159.31 | -1.06% | 255,283 |
| Sep 30, 2026 | 161.00 | 164.91 | 159.50 | 161.02 | 161.02 | -0.65% | 99,740 |
| Sep 29, 2026 | 160.00 | 165.00 | 158.98 | 162.07 | 162.07 | 0.40% | 105,856 |
| Sep 28, 2026 | 163.00 | 165.44 | 160.23 | 161.42 | 161.42 | -2.68% | 114,032 |
| Sep 25, 2026 | 166.20 | 167.02 | 157.92 | 165.86 | 165.86 | 0.30% | 505,854 |
| Sep 24, 2026 | 167.30 | 167.89 | 164.00 | 165.36 | 165.36 | -1.91% | 130,233 |
| Sep 23, 2026 | 166.90 | 171.00 | 166.60 | 168.58 | 168.58 | 1.29% | 133,400 |
| Sep 22, 2026 | 169.83 | 171.00 | 165.49 | 166.44 | 166.44 | -0.92% | 121,670 |
| Sep 21, 2026 | 168.49 | 171.49 | 167.01 | 167.99 | 167.99 | -0.14% | 61,419 |
| Sep 18, 2026 | 170.00 | 174.56 | 167.15 | 168.23 | 168.23 | -1.43% | 101,537 |
| Sep 17, 2026 | 171.58 | 172.84 | 168.61 | 170.67 | 170.67 | -0.79% | 63,567 |
| Sep 16, 2026 | 169.05 | 173.00 | 163.54 | 172.03 | 172.03 | 2.11% | 122,560 |
| Sep 15, 2026 | 171.05 | 171.89 | 167.00 | 168.47 | 168.47 | -1.84% | 163,272 |
| Sep 11, 2026 | 172.35 | 172.72 | 169.51 | 171.63 | 171.63 | -0.79% | 140,993 |
| Sep 10, 2026 | 173.93 | 176.55 | 172.50 | 173.00 | 173.00 | -0.53% | 97,588 |
| Sep 9, 2026 | 176.42 | 179.10 | 173.00 | 173.93 | 173.93 | -1.35% | 206,020 |
| Sep 8, 2026 | 180.21 | 183.44 | 175.00 | 176.31 | 176.31 | -2.16% | 311,586 |
| Sep 7, 2026 | 183.20 | 183.89 | 178.07 | 180.21 | 180.21 | -0.66% | 283,043 |
| Sep 4, 2026 | 173.60 | 183.58 | 172.38 | 181.41 | 181.41 | 4.67% | 407,685 |
| Sep 3, 2026 | 174.24 | 178.00 | 172.14 | 173.31 | 173.31 | -0.53% | 214,542 |
| Sep 2, 2026 | 179.71 | 179.71 | 172.55 | 174.24 | 174.24 | -3.01% | 201,362 |
| Sep 1, 2026 | 181.00 | 183.30 | 178.51 | 179.64 | 179.64 | -1.02% | 163,285 |
| Aug 31, 2026 | 180.00 | 182.99 | 176.81 | 181.50 | 181.50 | 0.90% | 177,644 |
| Aug 28, 2026 | 179.50 | 185.00 | 178.32 | 179.88 | 179.88 | -0.07% | 182,511 |
| Aug 27, 2026 | 186.71 | 187.74 | 178.49 | 180.00 | 180.00 | -3.59% | 203,111 |
| Aug 26, 2026 | 188.79 | 190.49 | 186.15 | 186.71 | 186.71 | -0.75% | 112,838 |
| Aug 25, 2026 | 187.50 | 190.39 | 186.31 | 188.13 | 188.13 | 0.60% | 101,685 |
| Aug 24, 2026 | 194.00 | 194.00 | 186.50 | 187.00 | 187.00 | -3.08% | 273,631 |
| Aug 21, 2026 | 191.05 | 195.06 | 190.60 | 192.94 | 192.94 | 1.07% | 144,905 |
| Aug 20, 2026 | 197.90 | 197.90 | 190.25 | 190.89 | 190.89 | -2.39% | 183,694 |
| Aug 19, 2026 | 194.51 | 196.90 | 192.00 | 195.56 | 195.56 | 0.56% | 227,519 |
| Aug 18, 2026 | 195.70 | 198.78 | 192.99 | 194.47 | 194.47 | -1.28% | 145,589 |
| Aug 17, 2026 | 192.01 | 198.98 | 187.45 | 197.00 | 197.00 | 3.38% | 352,862 |
| Aug 14, 2026 | 186.26 | 191.76 | 186.00 | 190.56 | 190.56 | 2.02% | 134,791 |
| Aug 13, 2026 | 194.00 | 196.86 | 185.60 | 186.78 | 186.78 | -2.38% | 276,998 |
| Aug 12, 2026 | 186.43 | 194.30 | 183.00 | 191.34 | 191.34 | 2.63% | 377,809 |
| Aug 11, 2026 | 186.50 | 191.38 | 185.50 | 186.43 | 186.43 | -0.89% | 191,405 |
| Aug 10, 2026 | 190.01 | 193.26 | 186.10 | 188.11 | 188.11 | -0.96% | 178,080 |
| Aug 7, 2026 | 193.39 | 194.61 | 189.47 | 189.94 | 189.94 | -2.44% | 197,085 |
| Aug 6, 2026 | 197.00 | 198.98 | 193.25 | 194.70 | 194.70 | -0.96% | 101,439 |
| Aug 5, 2026 | 195.46 | 198.33 | 194.20 | 196.59 | 196.59 | 1.20% | 118,670 |
| Aug 4, 2026 | 195.50 | 196.19 | 193.60 | 194.25 | 194.25 | -0.96% | 60,461 |
| Aug 3, 2026 | 192.23 | 198.39 | 192.23 | 196.13 | 196.13 | 2.28% | 151,774 |
| Jul 31, 2026 | 193.10 | 195.86 | 190.25 | 191.75 | 191.75 | -0.30% | 211,397 |
| Jul 30, 2026 | 196.19 | 196.19 | 189.99 | 192.32 | 192.32 | -1.97% | 86,301 |
| Jul 29, 2026 | 195.10 | 198.00 | 194.75 | 196.19 | 196.19 | 1.13% | 80,137 |
| Jul 28, 2026 | 197.25 | 199.34 | 193.10 | 194.00 | 194.00 | -2.30% | 118,148 |
| Jul 27, 2026 | 200.90 | 203.22 | 197.00 | 198.57 | 198.57 | -0.41% | 105,665 |
| Jul 24, 2026 | 196.01 | 201.00 | 194.00 | 199.39 | 199.39 | 0.34% | 136,563 |
| Jul 23, 2026 | 199.50 | 203.26 | 196.56 | 198.71 | 198.71 | -1.40% | 209,582 |