SPML Infra Limited (NSE:SPMLINFRA)
India · Delayed Price · Currency is INR 206.48
+0.68 (0.33%)
Jul 20, 2026, 3:29 PM IST
SPML Infra Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 20, 2026 | 204.00 | 208.80 | 202.00 | 206.97 | 206.97 | 0.57% | 196,804 |
| Jul 17, 2026 | 205.95 | 206.89 | 200.05 | 205.80 | 205.80 | -0.56% | 274,172 |
| Jul 16, 2026 | 205.90 | 213.48 | 202.01 | 206.95 | 206.95 | 1.89% | 1,144,416 |
| Jul 15, 2026 | 193.00 | 204.50 | 193.00 | 203.11 | 203.11 | 6.05% | 574,206 |
| Jul 14, 2026 | 192.90 | 197.88 | 189.29 | 191.52 | 191.52 | -0.33% | 249,134 |
| Jul 13, 2026 | 191.41 | 193.72 | 189.61 | 192.16 | 192.16 | -0.51% | 95,000 |
| Jul 10, 2026 | 193.09 | 195.05 | 191.02 | 193.15 | 193.15 | 1.66% | 175,814 |
| Jul 9, 2026 | 186.91 | 192.89 | 186.60 | 189.99 | 189.99 | 1.64% | 138,102 |
| Jul 8, 2026 | 191.00 | 193.59 | 185.50 | 186.93 | 186.93 | -1.92% | 194,104 |
| Jul 7, 2026 | 196.04 | 197.39 | 189.96 | 190.58 | 190.58 | -3.09% | 168,930 |
| Jul 6, 2026 | 196.48 | 200.69 | 195.60 | 196.65 | 196.65 | 0.09% | 161,715 |
| Jul 3, 2026 | 200.00 | 201.79 | 195.31 | 196.48 | 196.48 | -1.01% | 210,381 |
| Jul 2, 2026 | 196.32 | 203.90 | 195.25 | 198.49 | 198.49 | 1.91% | 708,378 |
| Jul 1, 2026 | 197.00 | 201.90 | 193.62 | 194.77 | 194.77 | -1.04% | 193,600 |
| Jun 30, 2026 | 197.69 | 198.88 | 194.50 | 196.82 | 196.82 | -0.44% | 151,712 |
| Jun 29, 2026 | 199.19 | 199.49 | 195.02 | 197.68 | 197.68 | -0.70% | 170,288 |
| Jun 25, 2026 | 208.70 | 209.24 | 197.90 | 199.07 | 199.07 | -4.61% | 327,762 |
| Jun 24, 2026 | 206.00 | 212.00 | 204.62 | 208.70 | 208.70 | 2.10% | 551,676 |
| Jun 23, 2026 | 211.90 | 216.93 | 202.55 | 204.40 | 204.40 | -2.34% | 887,168 |
| Jun 22, 2026 | 199.28 | 212.25 | 196.13 | 209.29 | 209.29 | 5.54% | 1,286,495 |
| Jun 19, 2026 | 187.70 | 203.90 | 186.20 | 198.30 | 198.30 | 6.04% | 1,442,976 |
| Jun 18, 2026 | 190.99 | 194.45 | 186.10 | 187.00 | 187.00 | -1.83% | 255,297 |
| Jun 17, 2026 | 190.10 | 191.72 | 187.72 | 190.49 | 190.49 | 0.21% | 189,563 |
| Jun 16, 2026 | 188.90 | 194.80 | 187.01 | 190.10 | 190.10 | 1.67% | 472,228 |
| Jun 15, 2026 | 190.20 | 193.96 | 185.00 | 186.97 | 186.97 | -1.24% | 689,336 |
| Jun 12, 2026 | 187.50 | 192.39 | 184.62 | 189.31 | 189.31 | 2.99% | 315,796 |
| Jun 11, 2026 | 186.30 | 188.47 | 182.16 | 183.82 | 183.82 | -1.18% | 190,328 |
| Jun 10, 2026 | 194.90 | 195.15 | 185.10 | 186.01 | 186.01 | -3.95% | 166,871 |
| Jun 9, 2026 | 191.78 | 194.99 | 189.81 | 193.65 | 193.65 | 2.39% | 149,644 |
| Jun 8, 2026 | 192.40 | 196.90 | 187.60 | 189.13 | 189.13 | -3.99% | 280,424 |
| Jun 5, 2026 | 201.90 | 202.90 | 196.00 | 197.00 | 197.00 | -1.69% | 229,440 |
| Jun 4, 2026 | 202.90 | 207.59 | 199.11 | 200.38 | 200.38 | -0.79% | 367,345 |
| Jun 3, 2026 | 205.75 | 206.00 | 199.10 | 201.97 | 201.97 | -2.25% | 256,427 |
| Jun 2, 2026 | 200.81 | 211.20 | 196.21 | 206.61 | 206.61 | 2.25% | 303,742 |
| Jun 1, 2026 | 207.51 | 208.32 | 201.00 | 202.07 | 202.07 | -2.67% | 283,023 |
| May 29, 2026 | 222.30 | 222.30 | 204.10 | 207.62 | 207.62 | -5.45% | 1,017,274 |
| May 27, 2026 | 213.00 | 221.70 | 210.42 | 219.59 | 219.59 | 3.77% | 465,235 |
| May 26, 2026 | 210.10 | 218.14 | 208.27 | 211.62 | 211.62 | 0.05% | 318,114 |
| May 25, 2026 | 209.60 | 212.90 | 207.00 | 211.52 | 211.52 | 2.47% | 283,118 |
| May 22, 2026 | 200.39 | 209.95 | 200.39 | 206.43 | 206.43 | 3.31% | 492,287 |
| May 21, 2026 | 199.50 | 207.65 | 195.00 | 199.82 | 199.82 | 0.96% | 351,093 |
| May 20, 2026 | 203.95 | 203.95 | 196.25 | 197.92 | 197.92 | -3.12% | 215,820 |
| May 19, 2026 | 193.00 | 206.00 | 192.99 | 204.29 | 204.29 | 6.33% | 276,731 |
| May 18, 2026 | 196.00 | 197.39 | 187.52 | 192.12 | 192.12 | -3.26% | 274,851 |
| May 15, 2026 | 199.00 | 203.00 | 196.35 | 198.59 | 198.59 | -0.14% | 236,879 |
| May 14, 2026 | 206.60 | 206.60 | 196.78 | 198.87 | 198.87 | -3.08% | 337,346 |
| May 13, 2026 | 199.00 | 207.14 | 199.00 | 205.18 | 205.18 | 2.41% | 187,906 |
| May 12, 2026 | 210.10 | 211.24 | 199.22 | 200.35 | 200.35 | -5.33% | 403,292 |
| May 11, 2026 | 217.50 | 218.49 | 210.92 | 211.64 | 211.64 | -3.08% | 292,318 |
| May 8, 2026 | 223.30 | 224.90 | 216.24 | 218.37 | 218.37 | -1.49% | 312,911 |