SPML Infra Limited - SPMLINFRA.NS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	180	178.65	178.65	181.73	177.28	128,213
February 19, 2026	191.1	181.24	181.24	191.1	179.1	203,604
February 18, 2026	190	189.58	189.58	194.8	187.24	281,570
February 17, 2026	186.7	188.24	188.24	191.9	184.23	316,119
February 16, 2026	186.9	187.55	187.55	192.01	184.16	250,549
February 13, 2026	195	186.38	186.38	195.98	185.01	292,288
February 12, 2026	199	194.5	194.5	199	192.2	222,510
February 11, 2026	198.8	196.38	196.38	198.8	191.41	386,202
February 10, 2026	189	195.98	195.98	198.7	187	467,390
February 09, 2026	182	187.27	187.27	191	180.41	466,780
February 06, 2026	180	179.18	179.18	181.01	175.61	183,304
February 05, 2026	183.48	181.93	181.93	184.32	178	217,901
February 04, 2026	175	182.02	182.02	184	170.51	401,279
February 03, 2026	175	169.93	169.93	178	166.05	441,859
February 02, 2026	161.05	165.08	165.08	166	159.21	130,358
February 01, 2026	169.89	163.21	163.21	171.88	160.51	409,667
January 30, 2026	172	170.05	170.05	175.5	167.2	136,712
January 29, 2026	170.5	174.39	174.39	175.91	165.95	312,510
January 28, 2026	173.51	171.16	171.16	175.79	166.7	340,122
January 27, 2026	167.4	171.27	171.27	172.4	161.65	333,468
January 23, 2026	173.45	164.95	164.95	175.08	162.01	349,292
January 22, 2026	176	173.69	173.69	181.2	172.2	449,713
January 21, 2026	182.7	171.9	171.9	185	167.27	1.14M
January 20, 2026	194.5	182.89	182.89	194.76	179.47	812,956
January 19, 2026	200	195.34	195.34	207.5	190.35	4.49M
January 16, 2026	172.48	190.79	190.79	197.43	170.05	8.53M
January 14, 2026	161.25	165.86	165.86	167	161.25	65,855
January 13, 2026	164.4	163.73	163.73	167.01	160.6	155,238
January 12, 2026	169	161.98	161.98	172.49	159.34	346,205
January 09, 2026	175.3	169.26	169.26	176.5	168	128,822
January 08, 2026	188.4	177.17	177.17	188.93	175.63	109,459
January 07, 2026	193	187.43	187.43	193	186.41	91,166
January 06, 2026	187.67	193.13	193.13	194.25	181.25	243,824
January 05, 2026	192	186.18	186.18	192.75	180.66	135,797
January 02, 2026	190	187.4	187.4	191.67	184.62	177,838
January 01, 2026	179.06	190.29	190.29	197.45	179.06	2.12M
December 31, 2025	173	176.41	176.41	185.5	170.98	770,217
December 30, 2025	172.16	170.62	170.62	172.71	168.48	112,080
December 29, 2025	173.9	172.16	172.16	174.87	172	59,980
December 26, 2025	175	173.96	173.96	178.08	173	77,248
December 24, 2025	180.6	174.39	174.39	181.47	173.61	133,137
December 23, 2025	178.75	180.61	180.61	183.48	178.75	61,218
December 22, 2025	175.49	180.4	180.4	181.54	175.21	89,378
December 19, 2025	172.01	174.27	174.27	175	172.01	71,473
December 18, 2025	176.12	172	172	176.12	170.8	129,278
December 17, 2025	180.5	176.53	176.53	181.26	173.56	112,380
December 16, 2025	185.72	181.26	181.26	185.72	180.1	117,895
December 15, 2025	174.1	184.25	184.25	187	172.35	356,760
December 12, 2025	174	174.11	174.11	175.03	172	134,630
December 11, 2025	172.11	173.14	173.14	174.01	169.32	221,284
December 10, 2025	180.9	171.86	171.86	183	171	391,085
December 09, 2025	181.5	181.12	181.12	185.95	177	1.25M
December 08, 2025	194.64	186.29	186.29	205.5	176.3	14.6M
December 05, 2025	191.3	187.21	187.21	191.3	185.56	67,935
December 04, 2025	189.01	189.78	189.78	195	185.68	96,309
December 03, 2025	192.74	187.7	187.7	193.11	183	108,909
December 02, 2025	194.65	192.54	192.54	200.01	189.21	385,371
December 01, 2025	198.7	192.74	192.74	202.8	187.55	147,912
November 28, 2025	199.07	196.71	196.71	199.07	192	80,908
November 27, 2025	203.75	197.49	197.49	204.9	192.45	176,341

SPML Infra Limited (SPMLINFRA.NS) NSE