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 ₹2,759.61 as of November 11, 2026, based on a reinvested dividends scenario. Over the same period, a ₹1000 investment made 5 years ago would be worth ₹13,371.67, while ₹1000 invested 1 year ago would be worth ₹731.33. This corresponds to total returns of 175.96%, 1,237.17%, -26.87%, respectively, with annualized returns of 10.68%, 67.92%, -26.87%.

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
November 09, 2026	141.08	157.54	157.54	165.44	139.06	6.13M
November 08, 2026	141	141.4	141.4	141.94	140	24,216
November 06, 2026	141.03	137.65	137.65	142.12	134.54	206,525
November 05, 2026	141.06	142.87	142.87	144.7	141.06	328,693
November 04, 2026	137.1	138.29	138.29	144.88	135.1	301,606
November 03, 2026	135.37	135.71	135.71	140.37	133.27	247,922
November 02, 2026	127	136.31	136.31	139.61	127	318,142
October 30, 2026	131.6	127.76	127.76	131.6	124.1	153,597
October 29, 2026	131.76	131.16	131.16	134.89	129.41	94,276
October 28, 2026	131.82	132.79	132.79	135.64	130.11	150,453
October 27, 2026	126.74	132.8	132.8	136	126.74	283,582
October 26, 2026	128.5	126.74	126.74	132.4	125.4	108,793
October 23, 2026	136	128.48	128.48	136.98	125.89	355,622
October 22, 2026	139	137.66	137.66	141.28	136.21	125,567
October 21, 2026	148	141.32	141.32	148.22	139	227,455
October 19, 2026	150.5	147.26	147.26	150.91	146.11	70,702
October 16, 2026	151.55	150.5	150.5	152.98	149.54	56,731
October 15, 2026	153.7	150.75	150.75	154.45	150.5	66,853
October 14, 2026	150.1	152.72	152.72	155.6	150.1	132,228
October 13, 2026	152	151.26	151.26	154.85	147.6	158,466
October 12, 2026	153.69	151.67	151.67	162.95	150.3	438,115
October 09, 2026	156.16	152.18	152.18	156.16	150	238,055
October 08, 2026	160.02	153.72	153.72	160.32	152.51	140,365
October 07, 2026	162.25	160.02	160.02	162.33	159.1	79,572
October 06, 2026	159.99	162.63	162.63	165	159.99	118,985
October 05, 2026	159.31	158.29	158.29	165.9	156.1	153,610
October 01, 2026	161.86	159.31	159.31	167.3	155.41	255,283
September 30, 2026	161	161.02	161.02	164.91	159.5	99,740
September 29, 2026	160	162.07	162.07	165	158.98	106,430
September 28, 2026	163	161.42	161.42	165.44	160.23	114,032
September 25, 2026	166.2	165.86	165.86	167.02	157.92	505,854
September 24, 2026	167.3	165.36	165.36	167.89	164	130,453
September 23, 2026	166.9	168.58	168.58	171	166.6	133,400
September 22, 2026	169.83	166.44	166.44	171	165.49	122,198
September 21, 2026	168.49	167.99	167.99	171.49	167.01	61,419
September 18, 2026	170	168.23	168.23	174.56	167.15	101,537
September 17, 2026	171.58	170.67	170.67	172.84	168.61	63,602
September 16, 2026	169.05	172.03	172.03	173	163.54	122,560
September 15, 2026	171.05	168.47	168.47	171.89	167	163,272
September 11, 2026	172.35	171.63	171.63	172.72	169.51	140,993
September 10, 2026	173.93	173	173	176.55	172.5	97,588
September 09, 2026	176.42	173.93	173.93	179.1	173	206,020
September 08, 2026	180.21	176.31	176.31	183.44	175	311,586
September 07, 2026	183.2	180.21	180.21	183.89	178.07	283,043
September 04, 2026	173.6	181.41	181.41	183.58	172.38	407,685
September 03, 2026	174.24	173.31	173.31	178	172.14	216,073
September 02, 2026	179.71	174.24	174.24	179.71	172.55	201,362
September 01, 2026	181	179.64	179.64	183.3	178.51	163,499
August 31, 2026	180	181.5	181.5	182.99	176.81	177,644
August 28, 2026	179.5	179.88	179.88	185	178.32	182,810
August 27, 2026	186.71	180	180	187.74	178.49	203,189
August 26, 2026	188.79	186.71	186.71	190.49	186.15	112,838
August 25, 2026	187.5	188.13	188.13	190.39	186.31	101,685
August 24, 2026	194	187	187	194	186.5	274,509
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