Want to see IN:SPMLINFRA full AI Analyst Report?
SPML Infra Limited (SPMLINFRA) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 129.85 | 129.85 | 123.90 | 128.00 | 128.00 | -2.55% | 8,524 | 0.65 |
| Oct 29, 2026 | 131.65 | 132.25 | 129.00 | 131.35 | 131.35 | -1.17% | 21,325 | 1.63 |
| Oct 28, 2026 | 131.65 | 136.00 | 130.65 | 132.90 | 132.90 | +0.53% | 3,333 | 0.25 |
| Oct 27, 2026 | 128.60 | 135.40 | 127.65 | 132.20 | 132.20 | +4.05% | 13,015 | 0.97 |
| Oct 26, 2026 | 125.80 | 132.05 | 125.80 | 127.05 | 127.05 | -1.36% | 5,774 | 0.43 |
| Oct 23, 2026 | 137.00 | 137.00 | 126.80 | 128.80 | 128.80 | -6.53% | 17,624 | 1.33 |
| Oct 22, 2026 | 140.25 | 141.25 | 136.85 | 137.80 | 137.80 | -1.82% | 7,503 | 0.56 |
| Oct 21, 2026 | 145.20 | 147.80 | 138.90 | 140.35 | 140.35 | -4.82% | 9,647 | 0.72 |
| Oct 20, 2026 | 147.45 | 152.85 | 146.10 | 147.45 | 147.45 | +0.00% | 0 | 0.00 |
| Oct 19, 2026 | 150.65 | 152.85 | 146.10 | 147.45 | 147.45 | -1.96% | 3,366 | 0.24 |
| Oct 16, 2026 | 150.20 | 152.65 | 149.65 | 150.40 | 150.40 | -0.30% | 4,366 | 0.30 |
| Oct 15, 2026 | 150.75 | 154.10 | 150.30 | 150.85 | 150.85 | -1.50% | 11,710 | 0.81 |
| Oct 14, 2026 | 151.30 | 155.00 | 150.00 | 153.15 | 153.15 | +1.09% | 12,519 | 0.84 |
| Oct 13, 2026 | 153.80 | 153.80 | 147.90 | 151.50 | 151.50 | -0.36% | 8,804 | 0.53 |
| Oct 12, 2026 | 152.25 | 162.45 | 151.00 | 152.05 | 152.05 | -0.36% | 24,896 | 1.46 |
| Oct 09, 2026 | 154.15 | 154.15 | 150.90 | 152.60 | 152.60 | -0.65% | 9,883 | 0.58 |
| Oct 08, 2026 | 159.25 | 161.15 | 152.35 | 153.60 | 153.60 | -4.00% | 9,754 | 0.57 |
| Oct 07, 2026 | 165.40 | 165.40 | 159.25 | 160.00 | 160.00 | -1.45% | 2,290 | 0.13 |
| Oct 06, 2026 | 156.25 | 165.00 | 156.20 | 162.35 | 162.35 | +2.49% | 11,248 | 0.65 |
| Oct 05, 2026 | 169.90 | 169.90 | 156.00 | 158.40 | 158.40 | -0.50% | 7,593 | 0.43 |
| Oct 02, 2026 | 159.20 | 167.35 | 156.00 | 159.20 | 159.20 | +0.00% | 0 | 0.00 |
| Oct 01, 2026 | 163.20 | 167.35 | 156.00 | 159.20 | 159.20 | -1.91% | 43,305 | 2.48 |
| Sep 30, 2026 | 162.55 | 165.00 | 160.25 | 162.30 | 162.30 | +0.09% | 5,782 | 0.33 |
| Sep 29, 2026 | 162.05 | 164.95 | 158.95 | 162.15 | 162.15 | +0.71% | 2,937 | 0.16 |
| Sep 28, 2026 | 165.50 | 165.50 | 160.25 | 161.00 | 161.00 | -2.66% | 10,962 | 0.60 |
| Sep 25, 2026 | 165.25 | 166.80 | 158.20 | 165.40 | 165.40 | +0.03% | 21,553 | 1.20 |
| Sep 24, 2026 | 168.15 | 168.15 | 165.00 | 165.35 | 165.35 | -1.84% | 6,824 | 0.37 |
| Sep 23, 2026 | 166.00 | 171.10 | 166.00 | 168.45 | 168.45 | +1.02% | 6,458 | 0.36 |
| Sep 22, 2026 | 167.35 | 177.00 | 166.00 | 166.75 | 166.75 | -0.74% | 15,658 | 0.86 |
| Sep 21, 2026 | 168.15 | 170.05 | 167.60 | 168.00 | 168.00 | -0.09% | 6,712 | 0.35 |
| Sep 18, 2026 | 173.15 | 174.40 | 167.70 | 168.15 | 168.15 | -1.58% | 4,145 | 0.20 |
| Sep 17, 2026 | 171.60 | 172.60 | 169.05 | 170.85 | 170.85 | -0.58% | 10,577 | 0.48 |
| Sep 16, 2026 | 167.00 | 173.30 | 164.30 | 171.85 | 171.85 | +1.72% | 16,515 | 0.73 |
| Sep 15, 2026 | 173.90 | 173.90 | 167.00 | 168.95 | 168.95 | -1.54% | 5,719 | 0.25 |
| Sep 14, 2026 | 171.60 | 172.75 | 169.20 | 171.60 | 171.60 | +0.00% | 0 | 0.00 |
| Sep 11, 2026 | 171.30 | 172.75 | 169.20 | 171.60 | 171.60 | -0.92% | 15,548 | 0.66 |
| Sep 10, 2026 | 172.40 | 176.10 | 172.40 | 173.20 | 173.20 | -0.43% | 7,658 | 0.30 |
| Sep 09, 2026 | 176.00 | 179.10 | 173.25 | 173.95 | 173.95 | -1.44% | 9,663 | 0.38 |
| Sep 08, 2026 | 180.00 | 183.00 | 175.65 | 176.50 | 176.50 | -2.08% | 19,909 | 0.79 |
| Sep 07, 2026 | 183.65 | 183.65 | 178.40 | 180.25 | 180.25 | -0.72% | 26,436 | 1.05 |
| Sep 04, 2026 | 175.45 | 183.00 | 173.60 | 181.55 | 181.55 | +4.46% | 18,815 | 0.75 |
| Sep 03, 2026 | 176.90 | 176.90 | 172.50 | 173.80 | 173.80 | -0.29% | 9,669 | 0.38 |
| Sep 02, 2026 | 178.05 | 178.05 | 173.05 | 174.30 | 174.30 | -3.17% | 13,360 | 0.53 |
| Sep 01, 2026 | 180.00 | 183.45 | 178.85 | 180.00 | 180.00 | -0.77% | 6,499 | 0.25 |
| Aug 31, 2026 | 179.60 | 182.50 | 176.20 | 181.40 | 181.40 | +0.95% | 12,295 | 0.48 |
| Aug 28, 2026 | 180.00 | 184.40 | 178.85 | 179.70 | 179.70 | +0.06% | 16,031 | 0.62 |
| Aug 27, 2026 | 186.50 | 187.10 | 178.75 | 179.60 | 179.60 | -3.85% | 42,099 | 1.65 |
| Aug 26, 2026 | 189.10 | 190.00 | 186.30 | 186.80 | 186.80 | -0.80% | 8,634 | 0.32 |
| Aug 25, 2026 | 187.35 | 190.00 | 186.65 | 188.30 | 188.30 | +0.67% | 13,547 | 0.51 |
| Aug 24, 2026 | 199.90 | 199.90 | 186.65 | 187.05 | 187.05 | -2.86% | 33,734 | 1.29 |
