tiprankstipranks
Trending News
More News >
SPML Infra Limited (IN:SPMLINFRA)
:SPMLINFRA
India Market
Advertisement

SPML Infra Limited (SPMLINFRA) Historical Prices

Compare
0 Followers
Time Period
1Y
Events
Historical Prices
Historical Prices
Rows:
50
Date
Open
High
Low
Close
Adj Close
% Change
Volume
Relative Volume
Oct 17, 2025
225.60
228.50
210.15
219.20
219.20
-2.08%
23,094
0.44
Oct 16, 2025
234.00
236.40
220.00
223.85
223.85
-3.33%
16,952
0.31
Oct 15, 2025
231.60
234.50
230.10
231.55
231.55
+0.83%
4,792
0.09
Oct 14, 2025
236.70
238.50
225.25
229.65
229.65
-2.40%
15,063
0.27
Oct 13, 2025
238.00
239.35
234.40
235.30
235.30
-2.53%
3,455
0.06
Oct 10, 2025
236.90
245.00
236.05
241.40
241.40
+2.42%
17,976
0.29
Oct 09, 2025
246.85
246.85
234.00
235.70
235.70
-5.00%
22,949
0.36
Oct 08, 2025
240.85
250.20
235.60
248.10
248.10
+4.73%
15,287
0.24
Oct 07, 2025
232.05
246.35
232.05
236.90
236.90
+0.89%
16,068
0.25
Oct 06, 2025
251.00
251.00
227.15
234.80
234.80
-4.20%
43,089
0.68
Oct 03, 2025
242.55
247.35
237.95
245.10
245.10
+2.55%
17,373
0.27
Oct 01, 2025
238.35
243.95
235.15
239.00
239.00
+0.74%
35,787
0.56
Sep 30, 2025
245.15
247.30
236.05
237.25
237.25
-1.80%
16,074
0.25
Sep 29, 2025
246.70
250.80
240.40
241.60
241.60
-1.63%
27,231
0.43
Sep 26, 2025
254.55
261.25
244.20
245.60
245.60
-3.35%
37,372
0.59
Sep 25, 2025
261.45
266.20
252.95
254.10
254.10
-3.05%
35,688
0.56
Sep 24, 2025
266.05
269.25
260.50
262.10
262.10
-1.71%
25,573
0.40
Sep 23, 2025
273.80
273.80
266.05
266.65
266.65
-2.24%
77,264
1.20
Sep 22, 2025
275.00
282.15
271.80
272.75
272.75
-3.35%
9,480
0.15
Sep 19, 2025
279.80
288.00
277.50
282.20
282.20
+2.58%
41,798
0.63
Sep 18, 2025
272.65
281.20
269.95
275.10
275.10
+2.50%
43,306
0.63
Sep 17, 2025
273.40
273.85
266.30
268.40
268.40
-1.38%
32,731
0.48
Sep 16, 2025
280.60
281.10
267.40
272.15
272.15
-2.16%
43,722
0.64
Sep 15, 2025
287.90
287.90
277.35
278.15
278.15
-1.87%
10,923
0.16
Sep 12, 2025
278.90
287.20
277.55
283.45
283.45
+2.44%
21,675
0.31
Sep 11, 2025
289.00
289.00
274.90
276.70
276.70
-2.91%
34,085
0.49
Sep 10, 2025
294.00
294.00
282.30
285.00
285.00
-1.74%
19,072
0.27
Sep 09, 2025
290.50
293.85
283.10
290.05
290.05
+1.68%
18,245
0.26
Sep 08, 2025
299.95
301.15
284.05
285.25
285.25
-2.40%
70,518
0.99
Sep 05, 2025
286.80
296.75
282.15
292.25
292.25
+2.53%
64,176
0.91
Sep 04, 2025
289.65
290.00
280.00
285.05
285.05
+0.21%
65,851
0.95
Sep 03, 2025
272.00
291.75
272.00
284.45
284.45
+2.43%
65,233
0.95
Sep 02, 2025
279.70
285.75
274.55
277.70
277.70
0.00%
43,849
0.64
Sep 01, 2025
261.60
280.90
261.60
277.70
277.70
+6.52%
57,697
0.85
Aug 29, 2025
270.10
271.80
258.00
260.70
260.70
-1.97%
17,801
0.26
Aug 28, 2025
275.00
279.80
263.95
265.95
265.95
-2.60%
28,718
0.42
Aug 26, 2025
270.05
277.15
265.70
273.05
273.05
-0.09%
15,121
0.22
Aug 25, 2025
280.00
280.70
272.00
273.30
273.30
-1.92%
35,830
0.53
Aug 22, 2025
286.55
286.55
273.00
278.65
278.65
-0.82%
30,765
0.46
Aug 21, 2025
291.70
295.15
280.05
280.95
280.95
-3.22%
61,165
0.93
Aug 20, 2025
297.90
298.70
287.75
290.30
290.30
-1.83%
27,914
0.42
Aug 19, 2025
305.00
315.00
290.00
295.70
295.70
-0.74%
136,326
2.14
Aug 18, 2025
286.60
300.00
285.50
297.90
297.90
+6.77%
33,364
0.53
Aug 14, 2025
267.70
283.15
258.95
279.00
279.00
-1.17%
51,898
0.83
Aug 13, 2025
289.90
295.35
279.35
282.30
282.30
-2.23%
64,104
1.03
Aug 12, 2025
265.50
290.10
265.50
288.75
288.75
+3.05%
36,642
0.60
Aug 11, 2025
288.00
288.00
272.55
280.20
280.20
+2.21%
26,177
0.43
Aug 08, 2025
274.85
283.00
271.15
274.15
274.15
-0.87%
36,306
0.59
Aug 07, 2025
281.00
282.70
270.60
276.55
276.55
-2.74%
91,612
1.53
Aug 06, 2025
275.75
287.00
266.20
284.35
284.35
+2.69%
67,808
1.15
Rows:
50
What am I Missing?
Make informed decisions based on Top Analysts' activity
Know what industry insiders are buying
Get actionable alerts from top Wall Street Analysts
Find out before anyone else which stock is going to shoot up
Get powerful stock screeners & detailed portfolio analysis