SPML Infra Limited (SPMLINFRA.NS) NSE

206.61

+4.54(+2.25%)

Updated at June 02 03:30PM

Currency In INR

SPMLINFRA.NS Historical Return

If you invested ₹1000 in SPML Infra Limited (SPMLINFRA.NS) 10 years ago, it would be worth ₹3,289.97 as of June 02, 2026, based on a reinvested dividends scenario. Over the same period, a ₹1000 investment made 5 years ago would be worth ₹18,044.54, while ₹1000 invested 1 year ago would be worth ₹1,076.37. This corresponds to total returns of 229%, 1,704.45%, 7.64%, respectively, with annualized returns of 12.64%, 78.29%, 7.64%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

SPMLINFRA.NS Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
June 02, 2026	200.81	206.61	206.61	211.2	196.21	303,742
June 01, 2026	207.51	202.07	202.07	208.32	201	283,023
May 29, 2026	222.3	207.62	207.62	222.3	204.1	1.02M
May 27, 2026	213	219.59	219.59	221.7	210.42	465,235
May 26, 2026	210.1	211.62	211.62	218.14	208.27	318,114
May 25, 2026	209.6	211.52	211.52	212.9	207	283,118
May 22, 2026	200.39	206.43	206.43	209.95	200.39	491,987
May 21, 2026	199.5	199.82	199.82	207.65	195	351,093
May 20, 2026	203.95	197.92	197.92	203.95	196.25	215,820
May 19, 2026	193	204.29	204.29	206	192.99	276,798
May 18, 2026	196	192.12	192.12	197.39	187.52	274,852
May 15, 2026	199	198.59	198.59	203	196.35	236,879
May 14, 2026	206.6	198.87	198.87	206.6	196.78	337,010
May 13, 2026	199	205.18	205.18	207.14	199	187,906
May 12, 2026	210.1	200.35	200.35	211.24	199.22	403,292
May 11, 2026	217.5	211.64	211.64	218.49	210.92	292,343
May 08, 2026	223.3	218.37	218.37	224.9	216.24	312,875
May 07, 2026	224.85	221.68	221.68	228.9	219	576,165
May 06, 2026	220	221.8	221.8	234.8	218.1	3.37M
May 05, 2026	218.09	213.83	213.83	218.09	211.32	210,157
May 04, 2026	207.47	216.47	216.47	218.31	207.46	456,185
April 30, 2026	210	207.47	207.47	210.47	203.24	303,797
April 29, 2026	213.5	211.01	211.01	217.5	208.29	448,194
April 28, 2026	219.9	212.65	212.65	219.9	211.51	387,841
April 27, 2026	215.4	218.18	218.18	221	215.4	455,018
April 24, 2026	224	213.26	213.26	230	211	1.3M
April 23, 2026	218.95	218.36	218.36	222.5	214.99	982,717
April 22, 2026	212	216.09	216.09	219.31	211.3	552,773
April 21, 2026	217.01	211.82	211.82	219	210.2	580,153
April 20, 2026	212.6	215.29	215.29	223	212.6	1.36M
April 17, 2026	196.93	210.99	210.99	213.5	193.65	1.83M
April 16, 2026	198.8	196.38	196.38	200.89	192.66	342,683
April 15, 2026	188.5	196.82	196.82	202.8	188.5	1.04M
April 13, 2026	187	184.3	184.3	188.82	182.2	363,562
April 10, 2026	187.85	188.86	188.86	192.9	183.5	560,206
April 09, 2026	186.55	186.36	186.36	192.4	182.8	504,650
April 08, 2026	181.65	185.16	185.16	188.88	176.24	634,791
April 07, 2026	175.62	172.52	172.52	176	170.2	172,280
April 06, 2026	171.01	174.77	174.77	176	167.81	350,439
April 02, 2026	165	171.98	171.98	174	161.15	434,622
April 01, 2026	160	169.4	169.4	175	158.12	465,363
March 30, 2026	157.05	153.73	153.73	158.66	151.01	901,283
March 27, 2026	163.1	160.07	160.07	163.2	155.87	630,511
March 25, 2026	160.75	164.66	164.66	166.38	159.44	595,853
March 24, 2026	159.15	157.82	157.82	164.5	156	490,716
March 23, 2026	169.69	153.77	153.77	169.99	152.23	559,769
March 20, 2026	-1	-1	168.1	-1	-1	0
March 19, 2026	171.5	165.49	165.49	171.5	165	249,599
March 18, 2026	168.5	171.5	171.5	177.87	167.61	506,829
March 17, 2026	168.23	168.78	168.78	170.84	163.1	377,792
March 16, 2026	164.1	166.56	166.56	169.29	163.02	476,350
March 13, 2026	175.04	165.69	165.69	176.44	165	467,460
March 12, 2026	182	175.04	175.04	182	174.26	640,711
March 11, 2026	169	182.71	182.71	189	169	6.72M
March 10, 2026	167.6	161.9	161.9	169.43	160.92	1.25M
March 09, 2026	169.1	164.1	164.1	172	161.67	703,866
March 06, 2026	177	172.75	172.75	181.55	171.12	1.08M
March 05, 2026	180.42	180.67	180.67	197.7	173.6	15.06M
March 04, 2026	-1	-1	179.33	-1	-1	0
March 02, 2026	160	165.77	165.77	170.19	160	211,966