BSE - Free Realtime Quote INR

SPML Infra Limited (SPMLINFRA.BO)

205.85
+15.40
+(8.09%)
As of 2:00:36 PM GMT+5:30. Market Open.
Currency in INR
Download
Date Open High Low Close Adj Close Volume
Jun 9, 2025196.95208.10194.00205.85205.8538,939
Jun 6, 2025190.15193.00184.45190.45190.4510,355
Jun 5, 2025191.90194.10187.10187.55187.5512,140
Jun 4, 2025192.05192.30187.10191.90191.905,997
Jun 3, 2025195.45198.00189.00189.55189.5519,954
Jun 2, 2025186.00199.00179.75192.00192.0050,173
May 30, 2025193.00194.30182.40185.55185.5523,142
May 29, 2025191.05200.45188.80197.45197.4511,123
May 28, 2025187.00193.55187.00188.35188.3514,969
May 27, 2025182.90189.25182.75188.45188.457,364
May 26, 2025182.00187.90181.15183.50183.508,901
May 23, 2025181.25186.25180.45181.70181.706,094
May 22, 2025179.30185.00177.05183.10183.102,442
May 21, 2025182.40183.10177.80178.00178.0010,364
May 20, 2025186.90188.70180.90181.45181.4513,368
May 19, 2025183.40189.00181.05186.00186.009,678
May 16, 2025181.05185.95178.00179.65179.6522,527
May 15, 2025188.90189.90180.10184.10184.103,769
May 14, 2025192.00195.50185.95186.90186.9020,229
May 13, 2025177.55189.95177.55187.05187.0517,755
May 12, 2025179.45188.00176.55180.65180.6522,292
May 9, 2025159.90173.80156.00170.95170.9516,514
May 8, 2025168.10171.80160.00161.90161.9019,435
May 7, 2025158.40171.45158.40168.05168.0514,439
May 6, 2025178.00181.00167.00169.35169.3554,124
May 5, 2025175.05194.30174.75179.85179.85108,465
May 2, 2025183.15183.15175.20177.00177.0012,811
Apr 30, 2025189.10189.10178.05180.10180.1030,973
Apr 29, 2025190.80196.20184.45189.05189.0537,776
Apr 28, 2025194.30198.60188.90190.65190.6522,847
Apr 25, 2025208.20208.20192.65194.30194.3063,081
Apr 24, 2025213.35215.95210.05210.35210.353,341
Apr 23, 2025212.10221.00210.00211.10211.1042,956
Apr 22, 2025213.80214.25208.25208.95208.9520,155
Apr 21, 2025211.15214.00205.00211.40211.4018,249
Apr 17, 2025216.80221.70208.10209.80209.8070,679
Apr 16, 2025218.95223.35213.50214.55214.5586,167
Apr 15, 2025212.70226.55211.40221.20221.2082,268
Apr 11, 2025214.45222.00205.70212.70212.70118,883
Apr 9, 2025194.90209.05187.90204.75204.7584,557
Apr 8, 2025184.40192.40179.50190.05190.0547,857
Apr 7, 2025164.25181.00164.25174.95174.9523,752
Apr 4, 2025184.60184.60175.95182.35182.35217,121
Apr 3, 2025175.85175.85175.85175.85175.8514,257
Apr 2, 2025161.15167.50161.15167.50167.508,846
Apr 1, 2025159.95161.90155.10159.55159.557,980
Mar 28, 2025157.20162.30152.05158.75158.7536,560
Mar 27, 2025154.50159.65150.85157.20157.2023,885
Mar 26, 2025158.70163.95151.85153.25153.2555,966
Mar 25, 2025161.00165.15154.90156.15156.1514,942
Mar 24, 2025165.00168.50160.00161.15161.1520,960
Mar 21, 2025161.65164.90155.75160.60160.6019,043
Mar 20, 2025164.95165.75160.00162.35162.3540,876
Mar 19, 2025157.90157.90157.90157.90157.9050
Mar 18, 2025140.00150.40137.00150.40150.4013,069
Mar 17, 2025145.65147.70143.25143.25143.252,970
Mar 13, 2025152.40158.95150.70150.75150.7519,634
Mar 12, 2025161.05162.00158.60158.60158.605,530
Mar 11, 2025167.00172.90166.90166.90166.9016,515
Mar 10, 2025170.65175.65170.10175.65175.6522,621
Mar 7, 2025159.50167.30159.50167.30167.3025,487
Mar 6, 2025155.80159.85151.55159.35159.3519,896
Mar 5, 2025146.90154.20142.00152.25152.2517,207
Mar 4, 2025145.80158.00145.80147.05147.0561,216
Mar 3, 2025156.10157.50153.45153.45153.452,254
Feb 28, 2025168.00168.95161.50161.50161.507,337
Feb 27, 2025174.00174.00167.35170.00170.003,104
Feb 25, 2025171.40175.70166.00168.50168.5012,001
Feb 24, 2025177.95178.00167.10170.40170.4013,264
Feb 21, 2025182.35183.80173.60175.85175.858,419
Feb 20, 2025177.90181.00174.30179.00179.003,798
Feb 19, 2025172.90176.00172.00174.00174.002,837
Feb 18, 2025170.15170.15164.10169.90169.902,024
Feb 17, 2025168.00173.70165.10172.70172.7011,455
Feb 14, 2025169.00172.95164.40165.45165.458,753
Feb 13, 2025167.20175.55167.20173.05173.0512,645
Feb 12, 2025162.55168.40157.45167.20167.2012,698
Feb 11, 2025169.10169.10161.35165.70165.708,770
Feb 10, 2025178.40178.40169.80169.80169.803,378
Feb 7, 2025177.10181.15172.65178.70178.706,551
Feb 6, 2025180.90187.85178.20181.15181.154,562
Feb 5, 2025178.00182.00177.00180.20180.203,353
Feb 4, 2025168.35177.00168.35174.50174.505,889
Feb 3, 2025178.00178.00170.25171.65171.655,438
Feb 1, 2025177.70178.55174.70178.55178.5511,177
Jan 31, 2025173.50177.80165.05170.05170.057,360
Jan 30, 2025173.00183.60173.00173.55173.559,621
Jan 29, 2025176.10187.90175.75177.75177.756,692
Jan 28, 2025189.90190.80180.35180.35180.3532,955
Jan 27, 2025195.05195.05189.80189.80189.809,750
Jan 24, 2025213.80213.80198.90199.75199.755,377
Jan 23, 2025208.75215.00203.00209.35209.3511,628
Jan 22, 2025210.80213.95199.80209.25209.257,188
Jan 21, 2025216.70220.00206.15210.30210.3014,631
Jan 20, 2025215.95218.00212.00216.85216.859,244
Jan 17, 2025218.00218.00211.00212.10212.105,306
Jan 16, 2025218.00224.00217.00219.35219.355,704
Jan 15, 2025210.95218.80202.50218.30218.3017,688
Jan 14, 2025203.90214.00198.05208.70208.7024,970
Jan 13, 2025209.00218.90204.75204.75204.7516,502
Jan 10, 2025221.30229.00215.50215.50215.5030,709
Jan 9, 2025235.65241.80226.80226.80226.8012,101
Jan 8, 2025245.20245.20235.00238.70238.705,641
Jan 7, 2025239.15249.00238.10245.05245.0510,951
Jan 6, 2025264.90264.90249.45249.45249.455,824
Jan 3, 2025259.50267.85257.00262.55262.556,170
Jan 2, 2025251.25261.55251.25259.10259.1010,997
Jan 1, 2025248.00261.90247.85256.80256.801,977
Dec 31, 2024256.95257.00240.35251.85251.857,719
Dec 30, 2024247.00253.05245.00252.00252.0018,941
Dec 27, 2024254.40258.45247.10248.15248.159,903
Dec 26, 2024259.50259.85247.25250.55250.5517,210
Dec 24, 2024260.10268.30257.00258.95258.9515,329
Dec 23, 2024267.95273.60259.15263.40263.4044,810
Dec 20, 2024289.95289.95265.00268.20268.20312,608
Dec 19, 2024253.25276.15253.25276.15276.1575,727
Dec 18, 2024268.00269.00256.00263.00263.0030,290
Dec 17, 2024269.40272.95260.00261.85261.8552,240
Dec 16, 2024257.85264.10252.60263.95263.95126,706
Dec 13, 2024235.20256.90235.20251.55251.5529,339
Dec 12, 2024263.00263.35242.35247.45247.4550,073
Dec 11, 2024247.80251.10247.80251.10251.1064,487
Dec 10, 2024227.00239.15223.05239.15239.1594,054
Dec 9, 2024223.10234.40223.10227.80227.8012,937
Dec 6, 2024235.10243.85231.15232.60232.6045,526
Dec 5, 2024253.80253.80240.25240.25240.2564,576
Dec 4, 2024253.00253.55238.35252.85252.85427,133
Dec 3, 2024241.50241.50233.60241.50241.50124,404
Dec 2, 2024226.85230.00215.15230.00230.00249,276
Nov 29, 2024215.00219.05215.00219.05219.0588,444
Nov 28, 2024197.10208.65197.10208.65208.6545,179
Nov 27, 2024189.50199.20186.75198.75198.7547,802
Nov 26, 2024197.40200.40187.55189.75189.7540,595
Nov 25, 2024192.75198.45192.65197.40197.407,341
Nov 22, 2024188.50193.45188.30189.00189.001,847
Nov 21, 2024191.05194.20185.60186.20186.2010,546
Nov 19, 2024194.60203.25193.00194.95194.9515,481
Nov 18, 2024193.55200.00192.75197.30197.306,549
Nov 14, 2024193.60203.45193.60202.85202.8522,191
Nov 13, 2024213.05213.95203.75203.75203.756,303
Nov 12, 2024216.95222.50208.00214.45214.4517,620
Nov 11, 2024219.50223.00212.20214.50214.505,503
Nov 8, 2024228.00232.20221.60222.00222.002,157
Nov 7, 2024237.85243.90225.00229.45229.459,728
Nov 6, 2024233.45238.25230.00234.55234.558,771
Nov 4, 2024225.00225.00215.05216.75216.7510,384
Nov 1, 2024224.90227.50222.00223.05223.057,417
Oct 31, 2024218.45219.00214.00217.85217.853,549
Oct 29, 2024211.30217.80208.00215.15215.154,996
Oct 28, 2024219.00222.70206.40218.60218.603,201
Oct 25, 2024219.35219.50211.65212.10212.1012,478
Oct 24, 2024215.00227.95211.00222.75222.7510,140
Oct 23, 2024207.60225.00207.60217.10217.1036,117
Oct 22, 2024227.95227.95218.50218.50218.5016,205
Oct 21, 2024241.70241.70229.95229.95229.958,843
Oct 18, 2024240.20250.00235.40242.05242.0518,105
Oct 17, 2024261.90261.90247.00247.15247.156,546
Oct 16, 2024263.45263.45252.55259.95259.951,831
Oct 15, 2024251.05263.80251.05254.70254.703,535
Oct 14, 2024250.10257.00250.10252.25252.253,921
Oct 11, 2024259.95261.00252.25256.00256.002,025
Oct 10, 2024252.60259.60252.60256.80256.80787
Oct 9, 2024251.95257.80245.55252.60252.603,440
Oct 8, 2024230.20251.00230.00245.55245.559,811
Oct 7, 2024253.95253.95241.30241.30241.3014,021
Oct 4, 2024263.05263.05253.45253.95253.9514,283
Oct 3, 2024270.00272.00260.30266.75266.758,985
Oct 1, 2024272.05279.95268.55270.05270.0511,276
Sep 30, 2024279.95284.70267.10272.05272.057,537
Sep 27, 2024284.00290.00271.00276.85276.8522,092
Sep 26, 2024269.20284.00267.40278.00278.0011,828
Sep 25, 2024306.00306.00281.45281.45281.4531,031
Sep 24, 2024293.00297.35291.00296.25296.2527,597
Sep 23, 2024281.95283.20272.10283.20283.2032,206
Sep 20, 2024273.00275.00265.00269.75269.7538,182
Sep 19, 2024282.00284.00263.10264.75264.7533,603
Sep 18, 2024268.00280.75262.65276.30276.3090,223
Sep 17, 2024264.95267.80260.00267.40267.409,603
Sep 16, 2024250.55261.05250.00258.45258.4510,690
Sep 13, 2024255.05269.80249.50250.55250.5515,822
Sep 12, 2024273.95274.00262.20262.60262.606,160
Sep 11, 2024268.00271.00265.95266.00266.006,919
Sep 10, 2024276.20276.20265.25268.00268.0030,402
Sep 9, 2024264.00277.20263.10276.45276.4542,662
Sep 6, 2024258.50264.00257.50264.00264.0033,613
Sep 5, 2024250.00252.00245.15251.45251.4516,539
Sep 4, 2024243.80243.80239.00240.00240.001,716
Sep 3, 2024240.00240.00236.50239.00239.003,362
Sep 2, 2024234.00242.70234.00238.60238.602,440
Aug 30, 2024243.00243.00233.05234.35234.359,994
Aug 29, 2024244.35244.35232.55241.70241.7011,227
Aug 28, 2024252.00254.00240.00244.35244.3516,054
Aug 26, 2024260.80261.30248.00253.05253.0552,465
Aug 23, 2024251.00254.40233.00248.90248.9028,506
Aug 22, 2024242.30242.30242.30242.30242.301,586
Aug 21, 2024224.75230.80224.75230.80230.8012,620
Aug 20, 2024226.25227.00218.10219.85219.8540,574
Aug 19, 2024208.00216.20208.00216.20216.2038,038
Aug 16, 2024207.00211.00202.00205.95205.9529,041
Aug 14, 2024196.50208.95190.05207.00207.0025,090
Aug 13, 2024208.00208.00198.05199.95199.958,044
Aug 12, 2024216.30217.35204.00208.45208.4524,776
Aug 9, 2024202.00212.00194.00207.00207.005,452
Aug 8, 2024202.00202.00200.00202.00202.009,491
Aug 7, 2024192.40192.40192.40192.40192.401,754
Aug 6, 2024170.55186.55170.55183.25183.2522,161
Aug 5, 2024180.00180.05176.75179.50179.5014,385
Aug 2, 2024178.25188.40178.25186.05186.058,945
Aug 1, 2024199.95199.95186.65186.65186.6522,411
Jul 31, 2024209.00211.05196.40196.45196.4540,816
Jul 30, 2024199.30206.70198.60206.70206.7074,615
Jul 29, 2024197.95207.80191.20196.90196.9038,722
Jul 26, 2024197.95197.95191.00197.95197.9519,719
Jul 25, 2024179.60188.55179.00188.55188.558,933
Jul 24, 2024164.10179.60164.10179.60179.606,918
Jul 23, 2024178.25178.45170.00171.05171.056,812
Jul 22, 2024169.55178.35169.55174.20174.2010,103
Jul 19, 2024184.95185.50175.50177.65177.6511,378
Jul 18, 2024187.00187.95180.85184.70184.708,465
Jul 16, 2024174.50179.60174.50179.60179.608,444
Jul 15, 2024168.65175.35168.65171.05171.0518,479
Jul 12, 2024181.25185.90173.20174.30174.304,000
Jul 11, 2024181.20186.60179.00179.35179.359,652
Jul 10, 2024183.80188.05175.45181.20181.2016,152
Jul 9, 2024200.00200.00183.80184.15184.1522,175
Jul 8, 2024204.00210.00193.10193.45193.4553,560
Jul 5, 2024203.25203.25200.75203.25203.2588,341
Jul 4, 2024193.05193.60187.50193.60193.60114,940
Jul 3, 2024184.40184.40177.10184.40184.40220,371
Jul 2, 2024175.65175.65175.65175.65175.6528,770
Jul 1, 2024160.95167.30158.25167.30167.3019,434
Jun 28, 2024159.25163.20153.40159.35159.3516,268
Jun 27, 2024169.50172.05160.10160.85160.8510,597
Jun 26, 2024173.95174.90164.45168.30168.3014,029
Jun 25, 2024176.85176.85170.50171.85171.8535,366
Jun 24, 2024174.90177.00170.55171.55171.5519,349
Jun 21, 2024182.00182.00171.25171.45171.4524,671
Jun 20, 2024185.85188.20173.10180.25180.2556,411
Jun 19, 2024179.25179.25172.70179.25179.2529,283
Jun 18, 2024170.75170.75166.00170.75170.7513,229
Jun 14, 2024158.00162.65157.20162.65162.6526,323
Jun 13, 2024163.00163.00153.00154.95154.9545,117
Jun 12, 2024149.85155.25149.85155.25155.256,291
Jun 11, 2024142.95147.90142.85147.90147.9018,635
Jun 10, 2024142.45142.45138.05140.90140.9050,444

Related Tickers

RITES.BO RITES Limited
302.50
+0.82%
 
ASHOKA.BO Ashoka Buildcon Limited
223.60
+0.20%
 
EIEL.BO Enviro Infra Engineers Limited
230.00
+2.06%
 
ASHOKA.NS Ashoka Buildcon Limited
223.50
+0.16%
 
IRCON.NS Ircon International Limited
218.19
-0.15%