SPML Infra

SPML Infra Ltd Historical Data

NSEBSE

₹287.06

(2.72%)

Jul 22, 2025|12:00:00 AM

Invest wise with Expert advice

From Date

22/06/2025

To Date

22/07/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
23-Jun-2025	242.22	255.9	241.1	251.33	24,495	31,90,50,809.53	5,36,564
24-Jun-2025	252.7	258	247.81	250.16	9,618	10,15,70,284.04	1,69,202
25-Jun-2025	253	258.9	248.6	251.8	14,709	20,34,11,724.34	1,91,199
26-Jun-2025	252	256.4	248.65	249.94	7,718	8,35,69,374.87	1,55,592
27-Jun-2025	250.9	255.65	240.46	251.29	9,101	9,87,92,641.82	1,77,001
30-Jun-2025	251.26	253.81	242.34	243.69	5,782	4,85,33,945.44	95,186
01-Jul-2025	243.5	247.01	237.39	238.96	5,046	5,60,35,376.6	96,064
02-Jul-2025	238.96	240.49	229.98	234.67	8,650	7,82,71,935.28	1,26,126
03-Jul-2025	234.1	238.01	227.82	234.67	7,116	7,97,33,226.14	1,61,008
04-Jul-2025	237	241.95	231.6	237.44	6,572	7,12,53,378.39	1,43,933
07-Jul-2025	236.1	243.99	230.86	236.76	5,808	12,71,39,409.21	4,03,018
08-Jul-2025	238	242.4	234	236.55	5,514	4,16,54,370.25	66,429
09-Jul-2025	237	254	234.1	251.72	25,917	42,03,63,033.96	7,90,668
10-Jul-2025	261	279.95	260.82	273.78	79,911	1,59,22,85,440	12,29,246
11-Jul-2025	279.5	290	273	277.59	33,099	66,64,60,841.82	6,77,744
14-Jul-2025	278.5	283.8	258.35	261.32	16,549	24,34,50,972.95	3,58,138
15-Jul-2025	264.2	283	261.75	279.91	30,717	50,44,81,031.71	4,56,343
16-Jul-2025	282.79	286	273	281.3	24,333	25,55,48,616	3,04,006
17-Jul-2025	285	294.4	270.1	275.1	31,091	48,25,52,294.72	5,48,914
18-Jul-2025	273.8	274.54	264.19	269.72	13,640	19,65,58,928.97	3,14,575
21-Jul-2025	270.7	282.5	268.32	279.45	18,090	34,04,53,195.87	3,89,887