SPML Infra Limited (SPMLINFRA.NS) NSE
165.69
-9.35(-5.34%)
Currency In INR
- General
- Statistics
- Historical Data
- Profile
- Financials
165.69
-9.35(-5.34%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 02, 2026 | 160 | 165.77 | 165.77 | 170.19 | 160 | 211,966 |
| February 27, 2026 | 170.1 | 169.82 | 169.82 | 173.5 | 168.2 | 98,542 |
| February 26, 2026 | 172.99 | 171.62 | 171.62 | 175.6 | 169.25 | 140,506 |
| February 25, 2026 | 172.7 | 171.46 | 171.46 | 175.13 | 169.44 | 84,964 |
| February 24, 2026 | 173.4 | 172.56 | 172.56 | 174 | 170 | 88,398 |
| February 23, 2026 | 180 | 173.29 | 173.29 | 180.49 | 172.1 | 131,458 |
| February 20, 2026 | 180 | 178.65 | 0 | 181.73 | 177.28 | 128,213 |
| February 19, 2026 | 191.1 | 181.24 | 0 | 191.1 | 179.1 | 203,636 |
| February 18, 2026 | 190 | 189.58 | 0 | 194.8 | 187.24 | 281,570 |
| February 17, 2026 | 186.7 | 188.24 | 0 | 191.9 | 184.23 | 316,119 |
| February 16, 2026 | 186.9 | 187.55 | 0 | 192.01 | 184.16 | 250,549 |
| February 13, 2026 | 195 | 186.38 | 0 | 195.98 | 185.01 | 292,288 |
| February 12, 2026 | 199 | 194.5 | 0 | 199 | 192.2 | 222,510 |
| February 11, 2026 | 198.8 | 196.38 | 0 | 198.8 | 191.41 | 386,202 |
| February 10, 2026 | 189 | 195.98 | 0 | 198.7 | 187 | 467,714 |
| February 09, 2026 | 182 | 187.27 | 0 | 191 | 180.41 | 466,780 |
| February 06, 2026 | 180 | 179.18 | 0 | 181.01 | 175.61 | 183,304 |
| February 05, 2026 | 183.48 | 181.93 | 0 | 184.32 | 178 | 217,901 |
| February 04, 2026 | 175 | 182.02 | 0 | 184 | 170.51 | 401,279 |
| February 03, 2026 | 175 | 169.93 | 0 | 178 | 166.05 | 441,859 |
| February 02, 2026 | 161.05 | 165.08 | 0 | 166 | 159.21 | 130,358 |
| February 01, 2026 | 169.89 | 163.21 | 0 | 171.88 | 160.51 | 409,667 |
| January 30, 2026 | 172 | 170.05 | 0 | 175.5 | 167.2 | 136,712 |
| January 29, 2026 | 170.5 | 174.39 | 0 | 175.91 | 165.95 | 312,510 |
| January 28, 2026 | 173.51 | 171.16 | 0 | 175.79 | 166.7 | 340,122 |
| January 27, 2026 | 167.4 | 171.27 | 0 | 172.4 | 161.65 | 333,468 |
| January 23, 2026 | 173.45 | 164.95 | 0 | 175.08 | 162.01 | 349,292 |
| January 22, 2026 | 176 | 173.69 | 0 | 181.2 | 172.2 | 449,713 |
| January 21, 2026 | 182.7 | 171.9 | 0 | 185 | 167.27 | 1.14M |
| January 20, 2026 | 194.5 | 182.89 | 0 | 194.76 | 179.47 | 812,956 |
| January 19, 2026 | 200 | 195.34 | 0 | 207.5 | 190.35 | 4.49M |
| January 16, 2026 | 172.48 | 189.77 | 0 | 197.43 | 170.05 | 8.54M |
| January 14, 2026 | 161.25 | 165.86 | 0 | 167 | 161.25 | 65,855 |
| January 13, 2026 | 164.4 | 163.73 | 0 | 167.01 | 160.6 | 155,238 |
| January 12, 2026 | 169 | 161.98 | 0 | 172.49 | 159.34 | 346,205 |
| January 09, 2026 | 175.3 | 169.26 | 0 | 176.5 | 168 | 128,822 |
| January 08, 2026 | 188.4 | 177.17 | 0 | 188.93 | 175.63 | 109,826 |
| January 07, 2026 | 193 | 187.43 | 0 | 193 | 186.41 | 91,166 |
| January 06, 2026 | 187.67 | 193.13 | 0 | 194.25 | 181.25 | 243,824 |
| January 05, 2026 | 192 | 186.18 | 0 | 192.75 | 180.66 | 135,797 |
| January 02, 2026 | 190 | 187.4 | 0 | 191.67 | 184.62 | 177,838 |
| January 01, 2026 | 179.06 | 190.29 | 0 | 197.45 | 179.06 | 2.12M |
| December 31, 2025 | 173 | 176.41 | 0 | 185.5 | 170.98 | 770,217 |
| December 30, 2025 | 172.16 | 170.62 | 0 | 172.71 | 168.48 | 112,080 |
| December 29, 2025 | 173.9 | 172.16 | 0 | 174.87 | 172 | 59,980 |
| December 26, 2025 | 175 | 173.96 | 0 | 178.08 | 173 | 77,248 |
| December 24, 2025 | 180.6 | 174.39 | 0 | 181.47 | 173.61 | 133,137 |
| December 23, 2025 | 178.75 | 180.61 | 0 | 183.48 | 178.75 | 61,218 |
| December 22, 2025 | 175.49 | 180.4 | 0 | 181.54 | 175.21 | 89,378 |
| December 19, 2025 | 172.01 | 174.27 | 0 | 175 | 172.01 | 71,473 |
| December 18, 2025 | 176.12 | 172 | 0 | 176.12 | 170.8 | 129,278 |
| December 17, 2025 | 180.5 | 176.53 | 0 | 181.26 | 173.56 | 112,380 |
| December 16, 2025 | 185.72 | 181.26 | 0 | 185.72 | 180.1 | 117,895 |