SPML Infra Limited (SPMLINFRA.NS) NSE

Currency In INR

SPMLINFRA.NS Historical Return

If you invested ₹1000 in SPML Infra Limited (SPMLINFRA.NS) 10 years ago, it would be worth ₹2,569.11 as of August 22, 2026, based on a reinvested dividends scenario. Over the same period, a ₹1000 investment made 5 years ago would be worth ₹17,381.98, while ₹1000 invested 1 year ago would be worth ₹692.41. This corresponds to total returns of 156.91%, 1,638.2%, -30.76%, respectively, with annualized returns of 9.89%, 77.02%, -30.76%.

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
August 21, 2026	191.05	192.94	192.94	195.06	190.6	144,752
August 20, 2026	197.9	190.89	190.89	197.9	190.25	183,694
August 19, 2026	194.51	195.56	195.56	196.9	192	227,619
August 18, 2026	195.7	194.47	194.47	198.78	192.99	145,589
August 17, 2026	192.01	197	197	198.98	187.45	352,862
August 14, 2026	186.26	190.56	190.56	191.76	186	134,791
August 13, 2026	194	186.78	186.78	196.86	185.6	277,498
August 12, 2026	186.43	191.34	191.34	194.3	183	377,878
August 11, 2026	186.5	186.43	186.43	191.38	185.5	191,570
August 10, 2026	190.01	188.11	188.11	193.26	186.1	178,444
August 07, 2026	193.39	189.94	189.94	194.61	189.47	197,285
August 06, 2026	197	194.7	194.7	198.98	193.25	101,439
August 05, 2026	195.46	196.59	196.59	198.33	194.2	118,670
August 04, 2026	195.5	194.25	194.25	196.19	193.6	60,523
August 03, 2026	192.23	196.13	196.13	198.39	192.23	151,824
July 31, 2026	193.1	191.75	191.75	195.86	190.25	211,452
July 30, 2026	196.19	192.32	192.32	196.19	189.99	86,301
July 29, 2026	195.1	196.19	196.19	198	194.75	80,137
July 28, 2026	197.25	194	194	199.34	193.1	118,148
July 27, 2026	200.9	198.57	198.57	203.22	197	105,665
July 24, 2026	196.01	199.39	199.39	201	194	137,060
July 23, 2026	199.5	198.71	198.71	203.26	196.56	209,597
July 22, 2026	205.01	201.53	201.53	206.79	200.55	109,968
July 21, 2026	209	207.47	207.47	210.43	204.5	382,147
July 20, 2026	204	206.97	206.97	208.8	202	196,804
July 17, 2026	205.95	205.8	205.8	206.89	200.05	274,585
July 16, 2026	205.9	206.95	206.95	213.48	202.01	1.14M
July 15, 2026	193	203.11	203.11	204.5	193	574,206
July 14, 2026	192.9	191.52	191.52	197.88	189.29	249,134
July 13, 2026	191.41	192.16	192.16	193.72	189.61	95,000
July 10, 2026	193.09	193.15	193.15	195.05	191.02	175,814
July 09, 2026	186.91	189.99	189.99	192.89	186.6	138,102
July 08, 2026	191	186.93	186.93	193.59	185.5	194,283
July 07, 2026	196.04	190.58	190.58	197.39	189.96	168,930
July 06, 2026	196.48	196.65	196.65	200.69	195.6	161,928
July 03, 2026	200	196.48	196.48	201.79	195.31	210,381
July 02, 2026	196.32	198.49	198.49	203.9	195.25	708,378
July 01, 2026	197	194.77	194.77	201.9	193.62	194,355
June 30, 2026	197.69	196.82	196.82	198.88	194.5	151,712
June 29, 2026	199.19	197.68	197.68	199.49	195.02	170,288
June 25, 2026	208.7	199.07	199.07	209.24	197.9	327,789
June 24, 2026	206	208.7	208.7	212	204.62	551,676
June 23, 2026	211.9	204.4	204.4	216.93	202.55	887,177
June 22, 2026	199.28	209.29	209.29	212.25	196.13	1.29M
June 19, 2026	187.7	198.3	198.3	203.9	186.2	1.44M
June 18, 2026	190.99	187	187	194.45	186.1	255,297
June 17, 2026	190.1	190.49	190.49	191.72	187.72	189,903
June 16, 2026	188.9	190.1	190.1	194.8	187.01	472,228
June 15, 2026	190.2	186.97	186.97	193.96	185	689,336
June 12, 2026	187.5	189.31	189.31	192.39	184.62	315,796
June 11, 2026	186.3	183.82	183.82	188.47	182.16	190,328
June 10, 2026	194.9	186.01	186.01	195.15	185.1	166,871
June 09, 2026	191.78	193.65	193.65	194.99	189.81	149,644
June 08, 2026	192.4	189.13	189.13	196.9	187.6	280,544
June 05, 2026	201.9	197	197	202.9	196	239,982
June 04, 2026	202.9	200.38	200.38	207.59	199.11	367,345
June 03, 2026	205.75	201.97	201.97	206	199.1	256,447
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