Skip to main content
SPML Infra Limited (NSE:SPMLINFRA)
India flag India · Delayed Price · Currency is INR
164.10
-8.65 (-5.01%)
Mar 9, 2026, 3:29 PM IST

SPML Infra Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 2026177.00181.55171.12172.75172.75-4.38%1,078,758
Mar 5, 2026180.42197.70173.60180.67180.670.75%15,063,570
Mar 4, 2026165.99190.00161.93179.33179.338.18%23,753,250
Mar 2, 2026160.00170.19160.00165.77165.77-2.38%211,936
Feb 27, 2026170.10173.50168.20169.82169.82-1.05%98,542
Feb 26, 2026172.99175.60169.25171.62171.620.09%140,490
Feb 25, 2026172.70175.13169.44171.46171.46-0.64%84,858
Feb 24, 2026173.40174.00170.00172.56172.56-0.42%88,278
Feb 23, 2026180.00180.49172.10173.29173.29-3.00%131,405
Feb 20, 2026180.00181.73177.28178.65178.65-1.43%128,313
Feb 19, 2026191.10191.10179.10181.24181.24-4.40%203,636
Feb 18, 2026190.00194.80187.24189.58189.580.71%281,509
Feb 17, 2026186.70191.90184.23188.24188.240.37%316,119
Feb 16, 2026186.90192.01184.16187.55187.550.63%250,387
Feb 13, 2026195.00195.98185.01186.38186.38-4.17%292,288
Feb 12, 2026199.00199.00192.20194.50194.50-0.96%222,054
Feb 11, 2026198.80198.80191.41196.38196.380.20%385,927
Feb 10, 2026189.00198.70187.00195.98195.984.65%467,714
Feb 9, 2026182.00191.00180.41187.27187.274.52%466,780
Feb 6, 2026180.00181.01175.61179.18179.18-1.51%183,196
Feb 5, 2026183.48184.32178.00181.93181.93-0.05%217,773
Feb 4, 2026175.00184.00170.51182.02182.027.11%401,260
Feb 3, 2026175.00178.00166.05169.93169.932.94%441,859
Feb 2, 2026161.05166.00159.21165.08165.081.15%130,358
Feb 1, 2026169.89171.88160.51163.21163.21-4.02%409,667
Jan 30, 2026172.00175.50167.20170.05170.05-2.49%136,612
Jan 29, 2026170.50175.91165.95174.39174.391.89%312,510
Jan 28, 2026173.51175.79166.70171.16171.16-0.06%340,122
Jan 27, 2026167.40172.40161.65171.27171.273.83%333,468
Jan 23, 2026173.45175.08162.01164.95164.95-5.03%349,292
Jan 22, 2026176.00181.20172.20173.69173.691.04%449,713
Jan 21, 2026182.70185.00167.27171.90171.90-6.01%1,138,217
Jan 20, 2026194.50194.76179.47182.89182.89-6.37%812,956
Jan 19, 2026200.00207.50190.35195.34195.342.94%4,489,034
Jan 16, 2026172.48197.43170.05189.77189.7714.42%8,535,905
Jan 14, 2026161.25167.00161.25165.86165.861.30%65,855
Jan 13, 2026164.40167.01160.60163.73163.731.08%155,102
Jan 12, 2026169.00172.49159.34161.98161.98-4.30%346,112
Jan 9, 2026175.30176.50168.00169.26169.26-4.46%128,822
Jan 8, 2026188.40188.93175.63177.17177.17-5.47%109,826
Jan 7, 2026193.00193.00186.41187.43187.43-2.95%91,166
Jan 6, 2026187.67194.25181.25193.13193.133.73%242,534
Jan 5, 2026192.00192.75180.66186.18186.18-0.65%135,797
Jan 2, 2026190.00191.67184.62187.40187.40-1.52%177,773
Jan 1, 2026179.06197.45179.06190.29190.297.87%2,121,691
Dec 31, 2025173.00185.50170.98176.41176.413.39%770,123
Dec 30, 2025172.16172.71168.48170.62170.62-0.89%112,079
Dec 29, 2025173.90174.87172.00172.16172.16-1.03%59,830
Dec 26, 2025175.00178.08173.00173.96173.96-0.25%77,227
Dec 24, 2025180.60181.47173.61174.39174.39-3.44%132,383
Dec 23, 2025178.75183.48178.75180.61180.610.12%61,218
Dec 22, 2025175.49181.54175.21180.40180.403.52%88,478
Dec 19, 2025172.01175.00172.01174.27174.271.32%71,387
Dec 18, 2025176.12176.12170.80172.00172.00-2.57%128,817
Dec 17, 2025180.50181.26173.56176.53176.53-2.61%112,184
Dec 16, 2025185.72185.72180.10181.26181.26-1.62%117,895
Dec 15, 2025174.10187.00172.35184.25184.255.82%356,760
Dec 12, 2025174.00175.03172.00174.11174.110.56%134,630
Dec 11, 2025172.11174.01169.32173.14173.140.74%221,395
Dec 10, 2025180.90183.00171.00171.86171.86-5.11%391,085
Dec 9, 2025181.50185.95177.00181.12181.12-2.78%1,252,713
Dec 8, 2025194.64205.50176.30186.29186.29-0.49%14,599,560
Dec 5, 2025191.30191.30185.56187.21187.21-1.35%67,935
Dec 4, 2025189.01195.00185.68189.78189.781.11%96,719
Dec 3, 2025192.74193.11183.00187.70187.70-2.51%108,909
Dec 2, 2025194.65200.01189.21192.54192.54-0.10%385,371
Dec 1, 2025198.70202.80187.55192.74192.74-2.02%147,910
Nov 28, 2025199.07199.07192.00196.71196.71-0.39%80,889
Nov 27, 2025203.75204.90192.45197.49197.49-2.11%176,331
Nov 26, 2025201.99209.75200.12201.75201.751.62%126,073
Nov 25, 2025189.30202.50189.30198.53198.533.30%182,177
Nov 24, 2025198.00198.57190.10192.18192.18-3.02%166,431
Nov 21, 2025205.00206.99196.95198.17198.17-3.19%99,199
Nov 20, 2025207.69210.79203.10204.70204.70-0.65%163,858
Nov 19, 2025214.10214.11203.99206.04206.04-3.04%140,399
Nov 18, 2025215.00217.79211.06212.50212.50-0.63%78,988
Nov 17, 2025217.02221.49211.68213.85213.85-0.67%119,099
Nov 14, 2025205.10219.11205.10215.30215.303.07%189,607
Nov 13, 2025217.06218.96207.74208.88208.88-3.77%106,895
Nov 12, 2025214.61219.08212.99217.06217.061.90%119,700
Nov 11, 2025216.30219.54212.50213.01213.01-1.52%77,384
Nov 10, 2025221.00221.08212.20216.30216.30-1.97%135,949
Nov 7, 2025220.88223.71216.98220.64220.640.20%127,607
Nov 6, 2025232.00235.78218.15220.21220.21-5.57%274,904
Nov 4, 2025232.37234.19229.25233.19233.190.35%106,207
Nov 3, 2025228.20235.86225.34232.37232.370.87%114,755
Oct 31, 2025226.30232.00223.65230.37230.371.94%170,072
Oct 30, 2025227.20231.53225.00225.98225.980.01%120,386
Oct 29, 2025228.40228.40224.00225.95225.95-0.67%89,682
Oct 28, 2025229.75236.90226.10227.48227.48-0.98%173,261
Oct 27, 2025224.80240.24223.30229.73229.733.44%461,083
Oct 24, 2025224.50225.85219.01222.09222.09-1.72%147,422
Oct 23, 2025234.49236.50224.55225.97225.97-1.90%157,792
Oct 21, 2025225.10232.00225.10230.35230.352.88%78,280
Oct 20, 2025219.00229.49213.22223.91223.912.87%354,349
Oct 17, 2025225.90228.78209.43217.66217.66-2.60%312,734
Oct 16, 2025234.00236.80219.11223.47223.47-3.08%436,594
Oct 15, 2025230.50234.52230.03230.57230.570.12%92,163
Oct 14, 2025235.50238.92224.99230.29230.29-2.05%162,496
Oct 13, 2025239.90239.90234.16235.12235.12-2.49%93,923