SPMLINFRA Historical Share Price Data

SPML Infra Ltd Historical Data

Period From

Period To

* Spread

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. of Trades(₹)	Total Turnover(in Lac Share)	Deliverable Quantity(shares)	H-L(₹)	C-O(₹)
08-Apr-2024	132.6	133.95	127.9	129.7	637	4691046	26003	6.05	-2.90
09-Apr-2024	126.1	131.55	124.4	125.95	588	6292827.75	37517	7.15	-0.15
10-Apr-2024	125.6	127.85	122.25	127.15	474	3149319.3	11054	5.60	1.55
12-Apr-2024	129.45	130.85	122.7	123.6	551	4933477.15	24227	8.15	-5.85
15-Apr-2024	117.5	122	117.45	117.65	691	5241411.4	44361	4.55	0.15
16-Apr-2024	119.05	123.5	114.95	123	697	17744842.05	99250	8.55	3.95
18-Apr-2024	126.85	126.85	116.85	117.4	656	9803647.25	49673	10.00	-9.45
19-Apr-2024	112.5	121.8	112.5	120.4	542	6815199.15	42552	9.30	7.90
22-Apr-2024	125.85	125.85	118.35	119.75	517	4085057.5	19753	7.50	-6.10
23-Apr-2024	120.15	124.8	119.55	124	429	5678058.45	39465	5.25	3.85
24-Apr-2024	124.9	125.05	119.25	123	480	4506908.55	24703	5.80	-1.90
25-Apr-2024	120.05	125.75	118	118.6	489	6206319.75	51317	7.75	-1.45
26-Apr-2024	119.65	121.85	116.75	119.3	442	6362989.75	44208	5.10	-0.35
29-Apr-2024	119.3	122.05	114	115.15	710	8463572.45	47817	8.05	-4.15
30-Apr-2024	117.7	117.7	112.2	113.1	423	6998059.7	53758	5.50	-4.60
02-May-2024	118.75	118.75	118.75	118.75	62	5289718.75	44545
03-May-2024	124.65	124.65	124.65	124.65	90	4140623.7	33009
06-May-2024	130.85	130.85	122.15	130.85	511	47947488.15	291357	8.70

ATTENTION INVESTORS

Prevent Unauthorized Transactions in your demat / trading account Update your Mobile Number/ email Id with your stock broker / Depository Participant. Receive information of your transactions directly from Exchanges on your mobile / email at the end of day and alerts on your registered mobile for all debits and other important transactions in your demat account directly from NSDL/ CDSL on the same day." - Issued in the interest of investors.
KYC is one time exercise while dealing in securities markets - once KYC is done through a SEBI registered intermediary (broker, DP, Mutual Fund etc.), you need not undergo the same process again when you approach another intermediary.
No need to issue cheques by investors while subscribing to IPO. Just write the bank account number and sign in the application form to authorise your bank to make payment in case of allotment. No worries for refund as the money remains in investor's account."

www.indiainfoline.com is part of the IIFL Group, a leading financial services player and a diversified NBFC. The site provides comprehensive and real time information on Indian corporates, sectors, financial markets and economy. On the site we feature industry and political leaders, entrepreneurs, and trend setters. The research, personal finance and market tutorial sections are widely followed by students, academia, corporates and investors among others.

Risk Disclosure on Derivatives

9 out of 10 individual traders in equity Futures and Options Segment, incurred net losses.
On an average, loss makers registered net trading loss close to Rs. 50,000.
Over and above the net trading losses incurred, loss makers expended an additional 28% of net trading losses as transaction costs.
Those making net trading profits, incurred between 15% to 50% of such profits as transaction cost.

Copyright © IIFL Securities Ltd. All rights Reserved.

Stock Broker SEBI Regn. No: INZ000164132, PMS SEBI Regn. No: INP000002213, IA SEBI Regn. No: INA000000623, SEBI RA Regn. No: INH000000248

iso-img

We are ISO 27001:2013 Certified.

This certificate demonstrates that IIFL as an organization has defined and put in place best-practice information security processes.

ATTENTION INVESTORS

Prevent Unauthorized Transactions in your demat / trading account Update your Mobile Number/ email Id with your stock broker / Depository Participant. Receive information of your transactions directly from Exchanges on your mobile / email at the end of day and alerts on your registered mobile for all debits and other important transactions in your demat account directly from NSDL/ CDSL on the same day." - Issued in the interest of investors.
KYC is one time exercise while dealing in securities markets - once KYC is done through a SEBI registered intermediary (broker, DP, Mutual Fund etc.), you need not undergo the same process again when you approach another intermediary.
No need to issue cheques by investors while subscribing to IPO. Just write the bank account number and sign in the application form to authorise your bank to make payment in case of allotment. No worries for refund as the money remains in investor's account."

www.indiainfoline.com is part of the IIFL Group, a leading financial services player and a diversified NBFC. The site provides comprehensive and real time information on Indian corporates, sectors, financial markets and economy. On the site we feature industry and political leaders, entrepreneurs, and trend setters. The research, personal finance and market tutorial sections are widely followed by students, academia, corporates and investors among others.

Risk Disclosure on Derivatives

9 out of 10 individual traders in equity Futures and Options Segment, incurred net losses.
On an average, loss makers registered net trading loss close to Rs. 50,000.
Over and above the net trading losses incurred, loss makers expended an additional 28% of net trading losses as transaction costs.
Those making net trading profits, incurred between 15% to 50% of such profits as transaction cost.

Copyright © IIFL Securities Ltd. All rights Reserved.

Stock Broker SEBI Regn. No: INZ000164132, PMS SEBI Regn. No: INP000002213, IA SEBI Regn. No: INA000000623, SEBI RA Regn. No: INH000000248

We are ISO 27001:2013 Certified.

This certificate demonstrates that IIFL as an organization has defined and put in place best-practice information security processes.