SPML Infra Limited (NSE:SPMLINFRA)
India
· Delayed Price · Currency is INR 211.01
-1.64 (-0.77%)
Apr 29, 2026, 3:29 PM IST
SPML Infra Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 213.50 | 217.50 | 208.29 | 211.01 | 211.01 | -0.77% | 448,194 |
| Apr 28, 2026 | 219.90 | 219.90 | 211.51 | 212.65 | 212.65 | -2.53% | 387,568 |
| Apr 27, 2026 | 215.40 | 221.00 | 215.40 | 218.18 | 218.18 | 2.31% | 455,019 |
| Apr 24, 2026 | 224.00 | 230.00 | 211.00 | 213.26 | 213.26 | -2.34% | 1,303,967 |
| Apr 23, 2026 | 218.95 | 222.50 | 214.99 | 218.36 | 218.36 | 1.05% | 981,076 |
| Apr 22, 2026 | 212.00 | 219.31 | 211.30 | 216.09 | 216.09 | 2.02% | 552,773 |
| Apr 21, 2026 | 217.01 | 219.00 | 210.20 | 211.82 | 211.82 | -1.61% | 580,153 |
| Apr 20, 2026 | 212.60 | 223.00 | 212.60 | 215.29 | 215.29 | 2.04% | 1,361,391 |
| Apr 17, 2026 | 196.93 | 213.50 | 193.65 | 210.99 | 210.99 | 7.44% | 1,833,662 |
| Apr 16, 2026 | 198.80 | 200.89 | 192.66 | 196.38 | 196.38 | -0.03% | 342,681 |
| Apr 15, 2026 | 188.50 | 202.80 | 188.50 | 196.44 | 196.44 | 6.59% | 1,043,028 |
| Apr 13, 2026 | 187.00 | 188.82 | 182.20 | 184.30 | 184.30 | -2.41% | 363,421 |
| Apr 10, 2026 | 187.85 | 192.90 | 183.50 | 188.86 | 188.86 | 1.34% | 560,119 |
| Apr 9, 2026 | 186.55 | 192.40 | 182.80 | 186.36 | 186.36 | 0.65% | 494,660 |
| Apr 8, 2026 | 181.65 | 188.88 | 176.24 | 185.16 | 185.16 | 7.33% | 634,791 |
| Apr 7, 2026 | 175.62 | 176.00 | 170.20 | 172.52 | 172.52 | -1.29% | 171,824 |
| Apr 6, 2026 | 171.01 | 176.00 | 167.81 | 174.77 | 174.77 | 1.62% | 350,439 |
| Apr 2, 2026 | 165.00 | 174.00 | 161.15 | 171.98 | 171.98 | 1.52% | 432,758 |
| Apr 1, 2026 | 160.00 | 175.00 | 158.12 | 169.40 | 169.40 | 10.19% | 465,363 |
| Mar 30, 2026 | 157.05 | 158.66 | 151.01 | 153.73 | 153.73 | -3.96% | 901,098 |
| Mar 27, 2026 | 163.10 | 163.20 | 155.87 | 160.07 | 160.07 | -2.79% | 630,511 |
| Mar 25, 2026 | 160.75 | 166.38 | 159.44 | 164.66 | 164.66 | 4.33% | 595,753 |
| Mar 24, 2026 | 159.15 | 164.50 | 156.00 | 157.82 | 157.82 | 2.63% | 491,358 |
| Mar 23, 2026 | 169.69 | 169.99 | 152.23 | 153.77 | 153.77 | -8.52% | 559,568 |
| Mar 20, 2026 | 168.00 | 170.92 | 166.10 | 168.10 | 168.10 | 1.58% | 255,114 |
| Mar 19, 2026 | 171.50 | 171.50 | 165.00 | 165.49 | 165.49 | -3.50% | 249,599 |
| Mar 18, 2026 | 168.50 | 177.87 | 167.61 | 171.50 | 171.50 | 1.61% | 506,620 |
| Mar 17, 2026 | 168.23 | 170.84 | 163.10 | 168.78 | 168.78 | 1.33% | 377,000 |
| Mar 16, 2026 | 164.10 | 169.29 | 163.02 | 166.56 | 166.56 | 0.53% | 470,902 |
| Mar 13, 2026 | 175.04 | 176.44 | 165.00 | 165.69 | 165.69 | -5.34% | 467,460 |
| Mar 12, 2026 | 182.00 | 182.00 | 174.26 | 175.04 | 175.04 | -4.20% | 639,502 |
| Mar 11, 2026 | 169.00 | 189.00 | 169.00 | 182.71 | 182.71 | 12.85% | 6,718,107 |
| Mar 10, 2026 | 167.60 | 169.43 | 160.92 | 161.90 | 161.90 | -1.34% | 1,249,618 |
| Mar 9, 2026 | 169.10 | 172.00 | 161.67 | 164.10 | 164.10 | -5.01% | 703,866 |
| Mar 6, 2026 | 177.00 | 181.55 | 171.12 | 172.75 | 172.75 | -4.38% | 1,078,758 |
| Mar 5, 2026 | 180.42 | 197.70 | 173.60 | 180.67 | 180.67 | 0.75% | 15,063,570 |
| Mar 4, 2026 | 165.99 | 190.00 | 161.93 | 179.33 | 179.33 | 8.18% | 23,753,250 |
| Mar 2, 2026 | 160.00 | 170.19 | 160.00 | 165.77 | 165.77 | -2.38% | 211,936 |
| Feb 27, 2026 | 170.10 | 173.50 | 168.20 | 169.82 | 169.82 | -1.05% | 98,542 |
| Feb 26, 2026 | 172.99 | 175.60 | 169.25 | 171.62 | 171.62 | 0.09% | 140,490 |
| Feb 25, 2026 | 172.70 | 175.13 | 169.44 | 171.46 | 171.46 | -0.64% | 84,858 |
| Feb 24, 2026 | 173.40 | 174.00 | 170.00 | 172.56 | 172.56 | -0.42% | 88,278 |
| Feb 23, 2026 | 180.00 | 180.49 | 172.10 | 173.29 | 173.29 | -3.00% | 131,405 |
| Feb 20, 2026 | 180.00 | 181.73 | 177.28 | 178.65 | 178.65 | -1.43% | 128,313 |
| Feb 19, 2026 | 191.10 | 191.10 | 179.10 | 181.24 | 181.24 | -4.40% | 203,636 |
| Feb 18, 2026 | 190.00 | 194.80 | 187.24 | 189.58 | 189.58 | 0.71% | 281,509 |
| Feb 17, 2026 | 186.70 | 191.90 | 184.23 | 188.24 | 188.24 | 0.37% | 316,119 |
| Feb 16, 2026 | 186.90 | 192.01 | 184.16 | 187.55 | 187.55 | 0.63% | 250,387 |
| Feb 13, 2026 | 195.00 | 195.98 | 185.01 | 186.38 | 186.38 | -4.17% | 292,288 |
| Feb 12, 2026 | 199.00 | 199.00 | 192.20 | 194.50 | 194.50 | -0.96% | 222,054 |
| Feb 11, 2026 | 198.80 | 198.80 | 191.41 | 196.38 | 196.38 | 0.20% | 385,927 |
| Feb 10, 2026 | 189.00 | 198.70 | 187.00 | 195.98 | 195.98 | 4.65% | 467,714 |
| Feb 9, 2026 | 182.00 | 191.00 | 180.41 | 187.27 | 187.27 | 4.52% | 466,780 |
| Feb 6, 2026 | 180.00 | 181.01 | 175.61 | 179.18 | 179.18 | -1.51% | 183,196 |
| Feb 5, 2026 | 183.48 | 184.32 | 178.00 | 181.93 | 181.93 | -0.05% | 217,773 |
| Feb 4, 2026 | 175.00 | 184.00 | 170.51 | 182.02 | 182.02 | 7.11% | 401,260 |
| Feb 3, 2026 | 175.00 | 178.00 | 166.05 | 169.93 | 169.93 | 2.94% | 441,859 |
| Feb 2, 2026 | 161.05 | 166.00 | 159.21 | 165.08 | 165.08 | 1.15% | 130,358 |
| Feb 1, 2026 | 169.89 | 171.88 | 160.51 | 163.21 | 163.21 | -4.02% | 409,667 |
| Jan 30, 2026 | 172.00 | 175.50 | 167.20 | 170.05 | 170.05 | -2.49% | 136,612 |
| Jan 29, 2026 | 170.50 | 175.91 | 165.95 | 174.39 | 174.39 | 1.89% | 312,510 |
| Jan 28, 2026 | 173.51 | 175.79 | 166.70 | 171.16 | 171.16 | -0.06% | 340,122 |
| Jan 27, 2026 | 167.40 | 172.40 | 161.65 | 171.27 | 171.27 | 3.83% | 333,468 |
| Jan 23, 2026 | 173.45 | 175.08 | 162.01 | 164.95 | 164.95 | -5.03% | 349,292 |
| Jan 22, 2026 | 176.00 | 181.20 | 172.20 | 173.69 | 173.69 | 1.04% | 449,713 |
| Jan 21, 2026 | 182.70 | 185.00 | 167.27 | 171.90 | 171.90 | -6.01% | 1,138,217 |
| Jan 20, 2026 | 194.50 | 194.76 | 179.47 | 182.89 | 182.89 | -6.37% | 812,956 |
| Jan 19, 2026 | 200.00 | 207.50 | 190.35 | 195.34 | 195.34 | 2.94% | 4,489,034 |
| Jan 16, 2026 | 172.48 | 197.43 | 170.05 | 189.77 | 189.77 | 14.42% | 8,535,905 |
| Jan 14, 2026 | 161.25 | 167.00 | 161.25 | 165.86 | 165.86 | 1.30% | 65,855 |
| Jan 13, 2026 | 164.40 | 167.01 | 160.60 | 163.73 | 163.73 | 1.08% | 155,102 |
| Jan 12, 2026 | 169.00 | 172.49 | 159.34 | 161.98 | 161.98 | -4.30% | 346,112 |
| Jan 9, 2026 | 175.30 | 176.50 | 168.00 | 169.26 | 169.26 | -4.46% | 128,822 |
| Jan 8, 2026 | 188.40 | 188.93 | 175.63 | 177.17 | 177.17 | -5.47% | 109,826 |
| Jan 7, 2026 | 193.00 | 193.00 | 186.41 | 187.43 | 187.43 | -2.95% | 91,166 |
| Jan 6, 2026 | 187.67 | 194.25 | 181.25 | 193.13 | 193.13 | 3.73% | 242,534 |
| Jan 5, 2026 | 192.00 | 192.75 | 180.66 | 186.18 | 186.18 | -0.65% | 135,797 |
| Jan 2, 2026 | 190.00 | 191.67 | 184.62 | 187.40 | 187.40 | -1.52% | 177,773 |
| Jan 1, 2026 | 179.06 | 197.45 | 179.06 | 190.29 | 190.29 | 7.87% | 2,121,691 |
| Dec 31, 2025 | 173.00 | 185.50 | 170.98 | 176.41 | 176.41 | 3.39% | 770,123 |
| Dec 30, 2025 | 172.16 | 172.71 | 168.48 | 170.62 | 170.62 | -0.89% | 112,079 |
| Dec 29, 2025 | 173.90 | 174.87 | 172.00 | 172.16 | 172.16 | -1.03% | 59,830 |
| Dec 26, 2025 | 175.00 | 178.08 | 173.00 | 173.96 | 173.96 | -0.25% | 77,227 |
| Dec 24, 2025 | 180.60 | 181.47 | 173.61 | 174.39 | 174.39 | -3.44% | 132,383 |
| Dec 23, 2025 | 178.75 | 183.48 | 178.75 | 180.61 | 180.61 | 0.12% | 61,218 |
| Dec 22, 2025 | 175.49 | 181.54 | 175.21 | 180.40 | 180.40 | 3.52% | 88,478 |
| Dec 19, 2025 | 172.01 | 175.00 | 172.01 | 174.27 | 174.27 | 1.32% | 71,387 |
| Dec 18, 2025 | 176.12 | 176.12 | 170.80 | 172.00 | 172.00 | -2.57% | 128,817 |
| Dec 17, 2025 | 180.50 | 181.26 | 173.56 | 176.53 | 176.53 | -2.61% | 112,184 |
| Dec 16, 2025 | 185.72 | 185.72 | 180.10 | 181.26 | 181.26 | -1.62% | 117,895 |
| Dec 15, 2025 | 174.10 | 187.00 | 172.35 | 184.25 | 184.25 | 5.82% | 356,760 |
| Dec 12, 2025 | 174.00 | 175.03 | 172.00 | 174.11 | 174.11 | 0.56% | 134,630 |
| Dec 11, 2025 | 172.11 | 174.01 | 169.32 | 173.14 | 173.14 | 0.74% | 221,395 |
| Dec 10, 2025 | 180.90 | 183.00 | 171.00 | 171.86 | 171.86 | -5.11% | 391,085 |
| Dec 9, 2025 | 181.50 | 185.95 | 177.00 | 181.12 | 181.12 | -2.78% | 1,252,713 |
| Dec 8, 2025 | 194.64 | 205.50 | 176.30 | 186.29 | 186.29 | -0.49% | 14,599,560 |
| Dec 5, 2025 | 191.30 | 191.30 | 185.56 | 187.21 | 187.21 | -1.35% | 67,935 |
| Dec 4, 2025 | 189.01 | 195.00 | 185.68 | 189.78 | 189.78 | 1.11% | 96,719 |
| Dec 3, 2025 | 192.74 | 193.11 | 183.00 | 187.70 | 187.70 | -2.51% | 108,909 |
| Dec 2, 2025 | 194.65 | 200.01 | 189.21 | 192.54 | 192.54 | -0.10% | 385,371 |