SPML Infra

SPML Infra Ltd Historical Data

NSEBSE

₹249.94

(-0.74%)

Jun 26, 2025|12:00:00 AM

Invest wise with Expert advice

From Date

26/05/2025

To Date

26/06/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
28-May-2025	186.86	193.49	186.31	188.44	2,355	3,08,02,105.61	74,761
29-May-2025	189	201.5	188.19	196.68	2,590	5,43,62,979.25	1,67,049
30-May-2025	195	195	182.18	185.2	2,677	3,08,11,493.21	87,024
02-Jun-2025	184.29	199.4	180.86	191.95	8,927	12,15,66,011.34	2,38,315
03-Jun-2025	194.95	198.9	189.42	190.07	1,970	2,15,22,447.19	60,623
04-Jun-2025	189.9	193.8	187	191.56	1,401	1,48,96,989.9	48,632
05-Jun-2025	191.04	194.5	186.86	187.66	1,490	1,40,57,277	47,327
06-Jun-2025	188.06	193.95	184.36	191.02	3,705	4,14,66,261.25	1,41,797
09-Jun-2025	197.1	209.5	193.45	204.84	11,311	13,81,09,149.66	3,24,951
10-Jun-2025	209.7	225.88	202.99	211.99	17,979	17,56,38,847.75	3,74,292
11-Jun-2025	212.1	221.2	212.1	216.5	9,885	11,68,11,038.67	2,91,382
12-Jun-2025	216	233.4	215.3	223.13	21,135	27,38,58,654.58	4,80,522
13-Jun-2025	220	233.3	219	230.04	14,951	16,22,37,675.34	2,76,067
16-Jun-2025	237.49	240	227.98	232.44	13,992	11,72,35,844.21	2,17,382
17-Jun-2025	233.37	235.13	224.11	225.96	5,864	5,36,84,839.01	1,08,704
18-Jun-2025	222.68	227	217.83	220.27	6,041	5,68,38,284.37	1,40,607
19-Jun-2025	218.1	247.7	218.1	237.73	47,789	58,57,24,740.44	6,52,570
20-Jun-2025	244	248.69	238.92	242.22	19,314	25,78,12,438.47	2,81,861
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

SPML Infra: Related NEWS

No Record Found

Invest wise with Expert advice