BSE - Delayed Quote INR

SPML Infra Limited (SPMLINFRA.BO)

Compare
218.30
+9.60
+(4.60%)
At close: January 15 at 3:29:41 PM GMT+5:30
Currency in INR
Download
Date Open High Low Close
Adj Close
Volume
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
Jun 7, 2024130.45135.70130.45135.70135.7010,414
Jun 6, 2024128.90131.50125.00129.25129.2512,188
Jun 5, 2024124.85127.90124.85125.80125.8028,209
Jun 4, 2024140.50140.50131.40131.40131.4027,954
Jun 3, 2024142.00142.15136.00138.30138.3023,121
May 31, 2024138.50138.50134.70135.40135.4017,756
May 30, 2024136.20142.15134.55135.05135.0516,886
May 29, 2024138.00139.70135.15137.20137.205,921
May 28, 2024138.50139.50134.50137.45137.456,320
May 27, 2024136.95141.50133.10135.35135.356,551
May 24, 2024135.05140.45134.80135.15135.1511,223
May 23, 2024153.00153.00141.85141.85141.857,740
May 22, 2024150.65153.50147.00149.30149.3043,247
May 21, 2024146.20146.20142.85146.20146.2083,123
May 17, 2024131.00134.00129.60132.65132.657,414
May 16, 2024131.10131.95129.35130.60130.605,747
May 15, 2024131.55133.30128.70129.80129.806,222
May 14, 2024132.75132.75128.70128.95128.95328
May 13, 2024129.10135.00126.25128.65128.6524,705
May 10, 2024128.05134.40127.00132.05132.057,723
May 9, 2024133.00136.30126.00128.70128.707,958
May 8, 2024136.00136.00128.55131.15131.1516,962
May 7, 2024136.35137.10126.50134.55134.5544,755
May 6, 2024130.60130.60121.60130.60130.6075,717
May 3, 2024124.40124.40124.40124.40124.401,025
May 2, 2024118.50118.50118.50118.50118.50465
Apr 30, 2024115.95116.85112.70112.90112.9015,775
Apr 29, 2024120.15120.20114.10115.85115.8522,789
Apr 26, 2024115.25121.50115.25118.95118.954,366
Apr 25, 2024124.15124.75118.05118.75118.757,603
Apr 24, 2024122.65124.90120.20124.05124.057,355
Apr 23, 2024121.05124.70119.45123.45123.454,752
Apr 22, 2024121.45125.20119.00119.15119.159,944
Apr 19, 2024114.25121.35113.50120.85120.852,647
Apr 18, 2024124.35124.85116.00116.55116.559,135
Apr 16, 2024118.75123.45116.65122.00122.0027,021
Apr 15, 2024123.90123.90117.60117.60117.6011,651
Apr 12, 2024127.80130.00122.60123.75123.754,786
Apr 10, 2024126.00128.00121.50127.20127.209,444
Apr 9, 2024128.05131.50124.30126.05126.055,117
Apr 8, 2024134.70134.70128.15128.50128.5010,414
Apr 5, 2024131.30134.95130.25132.05132.057,145
Apr 4, 2024140.95140.95128.35130.10130.1010,835
Apr 3, 2024129.50134.45125.15134.45134.4523,365
Apr 2, 2024129.25129.35125.50128.05128.055,315
Apr 1, 2024131.75132.50125.00127.40127.403,623
Mar 28, 2024138.00138.00128.55129.15129.1524,161
Mar 27, 2024136.45140.50127.25135.30135.3024,496
Mar 26, 2024140.00140.00129.20133.85133.8521,805
Mar 22, 2024136.00136.00134.45136.00136.0024,187
Mar 21, 2024129.55129.55124.50129.55129.5522,762
Mar 20, 2024117.35124.00113.35123.40123.4014,907
Mar 19, 2024118.40118.40113.20118.40118.40282,794
Mar 18, 2024112.80112.80112.80112.80112.8016,071
Mar 15, 2024107.45107.4599.60107.45107.4587,698
Mar 14, 202492.65102.3592.65102.35102.3540,716
Mar 13, 202497.5097.5097.5097.5097.505,021
Mar 12, 2024102.60102.60102.60102.60102.601,369
Mar 11, 2024107.95107.95107.95107.95107.95899
Mar 7, 2024113.60113.60113.60113.60113.602,173
Mar 6, 2024132.05132.05119.55119.55119.55115,177
Mar 5, 2024125.80125.80125.80125.80125.805,130
Mar 4, 2024119.85119.85119.85119.85119.8513,818
Mar 1, 2024108.75108.75108.75108.75108.755,259
Feb 29, 2024106.65106.65106.65106.65106.653,827
Feb 28, 2024109.10111.00108.80108.80108.8025,196
Feb 27, 2024110.40112.60109.00111.00111.0016,860
Feb 26, 2024110.40111.00110.40110.40110.4014,234
Feb 23, 2024112.30112.65111.70112.65112.651,974
Feb 22, 2024106.30110.45106.30110.45110.4513,811
Feb 21, 2024112.20112.20108.30108.30108.3029,466
Feb 20, 2024108.90110.00106.20110.00110.0014,090
Feb 19, 2024112.20112.20108.05108.05108.0515,375
Feb 16, 2024111.15111.15110.00110.00110.007,783
Feb 15, 2024109.10109.10109.00109.00109.0033,999
Feb 14, 2024107.00107.00107.00107.00107.002,850
Feb 13, 2024109.15109.15109.15109.15109.151,603
Feb 12, 2024111.35111.35111.35111.35111.352,246
Feb 9, 2024113.60113.60113.60113.60113.605,174
Feb 8, 2024120.60120.60115.90115.90115.90301,665
Feb 7, 2024118.25118.25118.25118.25118.2512,716
Feb 6, 2024115.95115.95115.95115.95115.9510,239
Feb 5, 2024113.70113.70113.70113.70113.708,553
Feb 2, 2024111.50111.50111.50111.50111.5010,660
Feb 1, 2024109.35109.35109.30109.35109.356,895
Jan 31, 2024107.21107.21107.21107.21107.216,709
Jan 30, 2024105.10105.11105.10105.11105.112,229
Jan 29, 2024101.51103.05101.51103.05103.0511,344
Jan 25, 2024101.00101.03101.00101.03101.0325,082
Jan 24, 202496.0599.0596.0599.0599.0510,865
Jan 23, 202497.11100.0097.1197.1197.1113,868
Jan 19, 2024101.11101.11101.11101.11101.11424
Jan 17, 2024105.27105.27105.27105.27105.271,794
Jan 16, 2024108.00112.95103.41107.41107.4144,453
Jan 15, 2024113.81116.58108.12108.85108.8520,644

Related Tickers

VINDHYATEL.NS Vindhya Telelinks Limited
1,837.25
+3.48%
 
POWERMECH.NS Power Mech Projects Limited
2,427.60
-0.75%
 
ITDCEM.NS ITD Cementation India Limited
514.85
+0.45%
 
GEPIL.NS GE Power India Limited
314.25
-1.41%
 
KPIL.NS Kalpataru Projects International Limited
1,177.80
+1.02%
 
SKIPPER.NS Skipper Limited
449.90
+0.68%
 
KNRCON.NS KNR Constructions Limited
317.80
-0.81%
 
ENGINERSIN.NS Engineers India Limited
176.82
+5.16%
 
WABAG.NS VA Tech Wabag Limited
1,514.85
+4.19%
 
PRAJIND.NS Praj Industries Limited
739.35
+2.07%