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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 17, 2025	225.9	217.66	217.66	228.78	209.43	312,734
October 16, 2025	234	223.47	223.47	236.8	219.11	436,594
October 15, 2025	230.5	230.57	230.57	234.52	230.03	92,190
October 14, 2025	235.5	230.29	230.29	238.92	224.99	162,496
October 13, 2025	239.9	235.12	235.12	239.9	234.16	93,923
October 10, 2025	235.72	241.13	241.13	245.4	235.24	231,358
October 09, 2025	246.6	235.72	235.72	246.6	233	278,754
October 08, 2025	237	247.46	247.46	250.65	235.6	325,139
October 07, 2025	235	237.21	237.21	246.5	234.75	293,176
October 06, 2025	244.37	234.89	234.89	246.41	227.41	482,877
October 03, 2025	241	244.37	244.37	248	240.22	140,061
October 01, 2025	236.5	239.25	239.25	243.8	235.24	318,153
September 30, 2025	243.8	236.95	236.95	247.5	235.95	246,667
September 29, 2025	250.05	241.8	241.8	251	240.3	233,394
September 26, 2025	255	245.4	245.4	260.9	243.75	508,614
September 25, 2025	262	254.05	254.05	266.6	252.95	285,971
September 24, 2025	267.95	261.55	261.55	269.65	260	296,704
September 23, 2025	274.75	266.75	266.75	275.55	266.05	234,718
September 22, 2025	280.4	272.55	272.55	284	271	250,873
September 19, 2025	278	282.35	282.35	288.1	277.5	722,421
September 18, 2025	269.4	276.1	276.1	281.4	269.4	451,350
September 17, 2025	273.7	268.1	268.1	273.7	266.1	170,479
September 16, 2025	280	271.75	271.75	281.25	267.25	410,296
September 15, 2025	282.75	278.1	278.1	283.5	277	244,466
September 12, 2025	278.2	283.55	283.55	288.75	277.5	245,491
September 11, 2025	283.95	277.2	277.2	285.5	275.65	298,352
September 10, 2025	291.9	283.95	283.95	294.95	281.25	337,065
September 09, 2025	289.95	290.95	290.95	294	283	435,149
September 08, 2025	299.9	285.5	285.5	302	282.55	1.08M
September 05, 2025	285	292.4	292.4	297	281.9	790,062
September 04, 2025	288.05	285.45	285.45	291	279.9	579,575
September 03, 2025	277.85	283.95	283.95	292	277.85	926,545
September 02, 2025	280.4	277.85	277.85	285.9	274.3	418,561
September 01, 2025	261.95	277	277	281.5	261.95	508,185
August 29, 2025	269.45	260.7	260.7	271.9	257.8	313,123
August 28, 2025	276.4	266.3	266.3	279.9	264.45	371,321
August 26, 2025	271.1	273.15	273.15	277.25	265	351,753
August 25, 2025	279.95	273.65	273.65	281.45	271.5	275,506
August 22, 2025	282.15	278.65	278.65	284.65	272.85	627,701
August 21, 2025	291.8	281.15	281.15	294.85	280.1	332,665
August 20, 2025	297.85	289.95	289.95	299.1	287.55	601,145
August 19, 2025	307.9	295.8	295.8	309.9	293.1	1.5M
August 18, 2025	286	297.95	297.95	299.85	285.25	1.12M
August 14, 2025	269	279.95	279.95	283	259.3	1.09M
August 13, 2025	290	283.15	283.15	295.8	279.15	557,070
August 12, 2025	282.8	287.35	287.35	290.35	274.55	817,476
August 11, 2025	277	280.7	280.7	282.1	272.5	309,123
August 08, 2025	277.1	274.75	274.75	283	271.1	375,100
August 07, 2025	282	276.5	276.5	283	270.6	491,882
August 06, 2025	277	284.2	284.2	287	266	1.03M
August 05, 2025	287	276.95	276.95	289.9	275.25	556,893
August 04, 2025	292.75	285.2	285.2	294.95	283.1	556,837
August 01, 2025	313.7	289.55	289.55	323.4	283.75	2M
July 31, 2025	275	307.97	307.97	314.89	274.1	3.73M
July 30, 2025	294.95	282.43	282.43	298	280.56	1.03M
July 29, 2025	280	290.01	290.01	292.99	276	795,836
July 28, 2025	269.79	278.5	278.5	287	265.55	776,585
July 25, 2025	279.4	271.91	271.91	282.36	268.2	493,541
July 24, 2025	292.8	279.36	279.36	293.77	276	815,551
July 23, 2025	290.99	290.72	290.72	301.5	287.85	2.03M

SPML Infra Limited (SPMLINFRA.NS) NSE