SPML Infra Limited SPMLINFRA
NSE · India · Industrial Services
INR 159.00-2.02 (-1.25%)
Market closed· · INR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · INR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | INR 159.31 | -1.06% | INR 161.86 | INR 167.30 | INR 155.41 | 255.28K |
| 2026-09-30 | INR 161.02 | -0.65% | INR 161.00 | INR 164.91 | INR 159.50 | 99.74K |
| 2026-09-29 | INR 162.07 | +0.40% | INR 160.00 | INR 165.00 | INR 158.98 | 105.86K |
| 2026-09-28 | INR 161.42 | -2.68% | INR 163.00 | INR 165.44 | INR 160.23 | 114.03K |
| 2026-09-25 | INR 165.86 | +0.30% | INR 166.20 | INR 167.02 | INR 157.92 | 505.85K |
| 2026-09-24 | INR 165.36 | -1.91% | INR 167.30 | INR 167.89 | INR 164.00 | 130.23K |
| 2026-09-23 | INR 168.58 | +1.29% | INR 166.90 | INR 171.00 | INR 166.60 | 133.40K |
| 2026-09-22 | INR 166.44 | -0.92% | INR 169.83 | INR 171.00 | INR 165.49 | 121.67K |
| 2026-09-21 | INR 167.99 | -0.14% | INR 168.49 | INR 171.49 | INR 167.01 | 61.42K |
| 2026-09-18 | INR 168.23 | -1.43% | INR 170.00 | INR 174.56 | INR 167.15 | 101.54K |
| 2026-09-17 | INR 170.67 | -0.79% | INR 171.58 | INR 172.84 | INR 168.61 | 63.57K |
| 2026-09-16 | INR 172.03 | +2.11% | INR 169.05 | INR 173.00 | INR 163.54 | 122.56K |
| 2026-09-15 | INR 168.47 | -1.84% | INR 171.05 | INR 171.89 | INR 167.00 | 163.27K |
| 2026-09-14 | INR 171.63 | 0.00% | INR 171.63 | INR 171.63 | INR 171.63 | 0 |
| 2026-09-11 | INR 171.63 | -0.79% | INR 172.35 | INR 172.72 | INR 169.51 | 140.99K |
| 2026-09-10 | INR 173.00 | -0.53% | INR 173.93 | INR 176.55 | INR 172.50 | 97.59K |
| 2026-09-09 | INR 173.93 | -1.35% | INR 176.42 | INR 179.10 | INR 173.00 | 206.02K |
| 2026-09-08 | INR 176.31 | -2.16% | INR 180.21 | INR 183.44 | INR 175.00 | 311.59K |
| 2026-09-07 | INR 180.21 | -0.66% | INR 183.20 | INR 183.89 | INR 178.07 | 283.04K |
| 2026-09-04 | INR 181.41 | +4.67% | INR 173.60 | INR 183.58 | INR 172.38 | 407.69K |
| 2026-09-03 | INR 173.31 | -0.53% | INR 174.24 | INR 178.00 | INR 172.14 | 214.54K |
| 2026-09-02 | INR 174.24 | -3.01% | INR 179.71 | INR 179.71 | INR 172.55 | 201.36K |
| 2026-09-01 | INR 179.64 | -1.02% | INR 181.00 | INR 183.30 | INR 178.51 | 163.29K |
| 2026-08-31 | INR 181.50 | +0.90% | INR 180.00 | INR 182.99 | INR 176.81 | 177.64K |
| 2026-08-28 | INR 179.88 | -0.07% | INR 179.50 | INR 185.00 | INR 178.32 | 182.51K |
| 2026-08-27 | INR 180.00 | -3.59% | INR 186.71 | INR 187.74 | INR 178.49 | 203.11K |
| 2026-08-26 | INR 186.71 | -0.75% | INR 188.79 | INR 190.49 | INR 186.15 | 112.84K |
| 2026-08-25 | INR 188.13 | +0.60% | INR 187.50 | INR 190.39 | INR 186.31 | 101.69K |
| 2026-08-24 | INR 187.00 | -3.08% | INR 194.00 | INR 194.00 | INR 186.50 | 273.63K |
| 2026-08-21 | INR 192.94 | +1.07% | INR 191.05 | INR 195.06 | INR 190.60 | 144.91K |
| 2026-08-20 | INR 190.89 | -2.39% | INR 197.90 | INR 197.90 | INR 190.25 | 183.69K |
| 2026-08-19 | INR 195.56 | +0.56% | INR 194.51 | INR 196.90 | INR 192.00 | 227.52K |
| 2026-08-18 | INR 194.47 | -1.28% | INR 195.70 | INR 198.78 | INR 192.99 | 145.59K |
| 2026-08-17 | INR 197.00 | +3.38% | INR 192.01 | INR 198.98 | INR 187.45 | 352.86K |
| 2026-08-14 | INR 190.56 | +2.02% | INR 186.26 | INR 191.76 | INR 186.00 | 134.79K |
| 2026-08-13 | INR 186.78 | -2.38% | INR 194.00 | INR 196.86 | INR 185.60 | 277.00K |
| 2026-08-12 | INR 191.34 | +2.63% | INR 186.43 | INR 194.30 | INR 183.00 | 377.81K |
| 2026-08-11 | INR 186.43 | -0.89% | INR 186.50 | INR 191.38 | INR 185.50 | 191.41K |
| 2026-08-10 | INR 188.11 | -0.96% | INR 190.01 | INR 193.26 | INR 186.10 | 178.08K |
| 2026-08-07 | INR 189.94 | -2.44% | INR 193.39 | INR 194.61 | INR 189.47 | 197.09K |
| 2026-08-06 | INR 194.70 | -0.96% | INR 197.00 | INR 198.98 | INR 193.25 | 101.44K |
| 2026-08-05 | INR 196.59 | +1.20% | INR 195.46 | INR 198.33 | INR 194.20 | 118.67K |
| 2026-08-04 | INR 194.25 | -0.96% | INR 195.50 | INR 196.19 | INR 193.60 | 60.46K |
| 2026-08-03 | INR 196.13 | +2.28% | INR 192.23 | INR 198.39 | INR 192.23 | 151.77K |
| 2026-07-31 | INR 191.75 | -0.30% | INR 193.10 | INR 195.86 | INR 190.25 | 211.40K |
| 2026-07-30 | INR 192.32 | -1.97% | INR 196.19 | INR 196.19 | INR 189.99 | 86.30K |
| 2026-07-29 | INR 196.19 | +1.13% | INR 195.10 | INR 198.00 | INR 194.75 | 80.14K |
| 2026-07-28 | INR 194.00 | -2.30% | INR 197.25 | INR 199.34 | INR 193.10 | 118.15K |
| 2026-07-27 | INR 198.57 | -0.41% | INR 200.90 | INR 203.22 | INR 197.00 | 105.67K |
| 2026-07-24 | INR 199.39 | +0.34% | INR 196.01 | INR 201.00 | INR 194.00 | 136.56K |
| 2026-07-23 | INR 198.71 | -1.40% | INR 199.50 | INR 203.26 | INR 196.56 | 209.58K |
| 2026-07-22 | INR 201.53 | -2.86% | INR 205.01 | INR 206.79 | INR 200.55 | 109.96K |
| 2026-07-21 | INR 207.47 | +0.24% | INR 209.00 | INR 210.43 | INR 204.50 | 382.15K |
| 2026-07-20 | INR 206.97 | +0.57% | INR 204.00 | INR 208.80 | INR 202.00 | 196.80K |
| 2026-07-17 | INR 205.80 | -0.56% | INR 205.95 | INR 206.89 | INR 200.05 | 274.17K |
| 2026-07-16 | INR 206.95 | +1.89% | INR 205.90 | INR 213.48 | INR 202.01 | 1.14M |
| 2026-07-15 | INR 203.11 | +6.05% | INR 193.00 | INR 204.50 | INR 193.00 | 574.21K |
| 2026-07-14 | INR 191.52 | -0.33% | INR 192.90 | INR 197.88 | INR 189.29 | 249.13K |
| 2026-07-13 | INR 192.16 | -0.51% | INR 191.41 | INR 193.72 | INR 189.61 | 95.00K |
| 2026-07-10 | INR 193.15 | +1.66% | INR 193.09 | INR 195.05 | INR 191.02 | 175.81K |
| 2026-07-09 | INR 189.99 | +1.64% | INR 186.91 | INR 192.89 | INR 186.60 | 138.10K |
| 2026-07-08 | INR 186.93 | -1.92% | INR 191.00 | INR 193.59 | INR 185.50 | 194.10K |
| 2026-07-07 | INR 190.58 | -3.09% | INR 196.04 | INR 197.39 | INR 189.96 | 168.93K |
| 2026-07-06 | INR 196.65 | +0.09% | INR 196.48 | INR 200.69 | INR 195.60 | 161.72K |
| 2026-07-03 | INR 196.48 | -1.01% | INR 200.00 | INR 201.79 | INR 195.31 | 210.38K |
| 2026-07-02 | INR 198.49 | +1.91% | INR 196.32 | INR 203.90 | INR 195.25 | 708.38K |
| 2026-07-01 | INR 194.77 | -1.04% | INR 197.00 | INR 201.90 | INR 193.62 | 193.60K |
| 2026-06-30 | INR 196.82 | -0.44% | INR 197.69 | INR 198.88 | INR 194.50 | 151.71K |
| 2026-06-29 | INR 197.68 | -0.70% | INR 199.19 | INR 199.49 | INR 195.02 | 170.29K |
| 2026-06-26 | INR 199.07 | 0.00% | INR 199.07 | INR 199.07 | INR 199.07 | 0 |
| 2026-06-25 | INR 199.07 | -4.61% | INR 208.70 | INR 209.24 | INR 197.90 | 327.76K |
| 2026-06-24 | INR 208.70 | +2.10% | INR 206.00 | INR 212.00 | INR 204.62 | 551.68K |
| 2026-06-23 | INR 204.40 | -2.34% | INR 211.90 | INR 216.93 | INR 202.55 | 887.17K |
| 2026-06-22 | INR 209.29 | +5.54% | INR 199.28 | INR 212.25 | INR 196.13 | 1.29M |
| 2026-06-19 | INR 198.30 | +6.04% | INR 187.70 | INR 203.90 | INR 186.20 | 1.44M |
| 2026-06-18 | INR 187.00 | -1.83% | INR 190.99 | INR 194.45 | INR 186.10 | 255.30K |
| 2026-06-17 | INR 190.49 | +0.21% | INR 190.10 | INR 191.72 | INR 187.72 | 189.56K |
| 2026-06-16 | INR 190.10 | +1.67% | INR 188.90 | INR 194.80 | INR 187.01 | 472.23K |
| 2026-06-15 | INR 186.97 | -1.24% | INR 190.20 | INR 193.96 | INR 185.00 | 689.34K |
| 2026-06-12 | INR 189.31 | +2.99% | INR 187.50 | INR 192.39 | INR 184.62 | 315.80K |
| 2026-06-11 | INR 183.82 | -1.18% | INR 186.30 | INR 188.47 | INR 182.16 | 190.33K |
| 2026-06-10 | INR 186.01 | -3.95% | INR 194.90 | INR 195.15 | INR 185.10 | 166.87K |
| 2026-06-09 | INR 193.65 | +2.39% | INR 191.78 | INR 194.99 | INR 189.81 | 149.64K |
| 2026-06-08 | INR 189.13 | -3.99% | INR 192.40 | INR 196.90 | INR 187.60 | 280.42K |
| 2026-06-05 | INR 197.00 | -1.69% | INR 201.90 | INR 202.90 | INR 196.00 | 229.44K |
| 2026-06-04 | INR 200.38 | -0.79% | INR 202.90 | INR 207.59 | INR 199.11 | 367.35K |
| 2026-06-03 | INR 201.97 | -2.25% | INR 205.75 | INR 206.00 | INR 199.10 | 256.43K |
| 2026-06-02 | INR 206.61 | +2.25% | INR 200.81 | INR 211.20 | INR 196.21 | 303.74K |
| 2026-06-01 | INR 202.07 | -2.67% | INR 207.51 | INR 208.32 | INR 201.00 | 283.02K |
| 2026-05-29 | INR 207.62 | -5.45% | INR 222.30 | INR 222.30 | INR 204.10 | 1.02M |