Price Data Selection & Download
SPML Infra Share Price All Time Records & Statistics (Jan 2015 - May 2026)
2789 daily OHLCV records on NSE from Jan. 2015 to May 2026. Examine SPMLINFRA earnings for recent quarterly revenue, profit and EPS trends.
Share Price All Time High
₹323.40
August 01, 2025
NSE Exchange
Share Price All Time Low
₹4.90
April 01, 2020
NSE Exchange
Highest Volume Trading Day
23,753,254
March 04, 2026 • ₹179.33
NSE Exchange
Share Price History Data (Jan 2015 - May 2026)
SPMLINFRA daily open, high, low, close and volume (OHLCV) on NSE — 98 records.
Total Records
98
Timeframe
Daily
Period
Year to Date
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-05-27 | ₹213.00 | ₹221.70 | ₹210.42 | ₹219.59 | 465,235 |
| 2026-05-26 | ₹210.10 | ₹218.14 | ₹208.27 | ₹211.62 | 318,114 |
| 2026-05-25 | ₹209.60 | ₹212.90 | ₹207.00 | ₹211.52 | 283,118 |
| 2026-05-22 | ₹200.39 | ₹209.95 | ₹200.39 | ₹206.43 | 492,287 |
| 2026-05-21 | ₹199.50 | ₹207.65 | ₹195.00 | ₹199.82 | 351,093 |
| 2026-05-20 | ₹203.95 | ₹203.95 | ₹196.25 | ₹197.92 | 215,820 |
| 2026-05-19 | ₹193.00 | ₹206.00 | ₹192.99 | ₹204.29 | 276,731 |
| 2026-05-18 | ₹196.00 | ₹197.39 | ₹187.52 | ₹192.12 | 274,851 |
| 2026-05-15 | ₹199.00 | ₹203.00 | ₹196.35 | ₹198.59 | 236,879 |
| 2026-05-14 | ₹206.60 | ₹206.60 | ₹196.78 | ₹198.87 | 337,346 |
| 2026-05-13 | ₹199.00 | ₹207.14 | ₹199.00 | ₹205.18 | 187,906 |
| 2026-05-12 | ₹210.10 | ₹211.24 | ₹199.22 | ₹200.35 | 403,292 |
| 2026-05-11 | ₹217.50 | ₹218.49 | ₹210.92 | ₹211.64 | 292,318 |
| 2026-05-08 | ₹223.30 | ₹224.90 | ₹216.24 | ₹218.37 | 312,911 |
| 2026-05-07 | ₹224.85 | ₹228.90 | ₹219.00 | ₹221.68 | 576,165 |
| 2026-05-06 | ₹220.00 | ₹234.80 | ₹218.10 | ₹221.80 | 3,371,281 |
| 2026-05-05 | ₹218.09 | ₹218.09 | ₹211.32 | ₹213.83 | 210,328 |
| 2026-05-04 | ₹207.47 | ₹218.31 | ₹207.46 | ₹216.47 | 456,120 |
| 2026-04-30 | ₹210.00 | ₹210.47 | ₹203.24 | ₹207.47 | 306,696 |
| 2026-04-29 | ₹213.50 | ₹217.50 | ₹208.29 | ₹211.01 | 448,194 |
| 2026-04-28 | ₹219.90 | ₹219.90 | ₹211.51 | ₹212.65 | 387,568 |
| 2026-04-27 | ₹215.40 | ₹221.00 | ₹215.40 | ₹218.18 | 455,019 |
| 2026-04-24 | ₹224.00 | ₹230.00 | ₹211.00 | ₹213.26 | 1,303,967 |
| 2026-04-23 | ₹218.95 | ₹222.50 | ₹214.99 | ₹218.36 | 981,076 |
| 2026-04-22 | ₹212.00 | ₹219.31 | ₹211.30 | ₹216.09 | 552,773 |
| 2026-04-21 | ₹217.01 | ₹219.00 | ₹210.20 | ₹211.82 | 580,153 |
| 2026-04-20 | ₹212.60 | ₹223.00 | ₹212.60 | ₹215.29 | 1,361,391 |
| 2026-04-17 | ₹196.93 | ₹213.50 | ₹193.65 | ₹210.99 | 1,833,662 |
| 2026-04-16 | ₹198.80 | ₹200.89 | ₹192.66 | ₹196.38 | 342,681 |
| 2026-04-15 | ₹188.50 | ₹202.80 | ₹188.50 | ₹196.44 | 1,043,028 |
| 2026-04-13 | ₹187.00 | ₹188.82 | ₹182.20 | ₹184.30 | 363,421 |
| 2026-04-10 | ₹187.85 | ₹192.90 | ₹183.50 | ₹188.86 | 560,119 |
| 2026-04-09 | ₹186.55 | ₹192.40 | ₹182.80 | ₹186.36 | 494,660 |
| 2026-04-08 | ₹181.65 | ₹188.88 | ₹176.24 | ₹185.16 | 634,791 |
| 2026-04-07 | ₹175.62 | ₹176.00 | ₹170.20 | ₹172.52 | 171,824 |
| 2026-04-06 | ₹171.01 | ₹176.00 | ₹167.81 | ₹174.77 | 350,439 |
| 2026-04-02 | ₹165.00 | ₹174.00 | ₹161.15 | ₹171.98 | 432,758 |
| 2026-04-01 | ₹160.00 | ₹175.00 | ₹158.12 | ₹169.40 | 465,363 |
| 2026-03-30 | ₹157.05 | ₹158.66 | ₹151.01 | ₹153.73 | 901,098 |
| 2026-03-27 | ₹163.10 | ₹163.20 | ₹155.87 | ₹160.07 | 630,511 |
| 2026-03-25 | ₹160.75 | ₹166.38 | ₹159.44 | ₹164.66 | 595,753 |
| 2026-03-24 | ₹159.15 | ₹164.50 | ₹156.00 | ₹157.82 | 491,358 |
| 2026-03-23 | ₹169.69 | ₹169.99 | ₹152.23 | ₹153.77 | 559,568 |
| 2026-03-20 | ₹168.00 | ₹170.92 | ₹166.10 | ₹168.10 | 255,114 |
| 2026-03-19 | ₹171.50 | ₹171.50 | ₹165.00 | ₹165.49 | 249,599 |
| 2026-03-18 | ₹168.50 | ₹177.87 | ₹167.61 | ₹171.50 | 506,620 |
| 2026-03-17 | ₹168.23 | ₹170.84 | ₹163.10 | ₹168.78 | 377,000 |
| 2026-03-16 | ₹164.10 | ₹169.29 | ₹163.02 | ₹166.56 | 470,902 |
| 2026-03-13 | ₹175.04 | ₹176.44 | ₹165.00 | ₹165.69 | 467,460 |
| 2026-03-12 | ₹182.00 | ₹182.00 | ₹174.26 | ₹175.04 | 639,502 |
| 2026-03-11 | ₹169.00 | ₹189.00 | ₹169.00 | ₹182.71 | 6,718,107 |
| 2026-03-10 | ₹167.60 | ₹169.43 | ₹160.92 | ₹161.90 | 1,249,618 |
| 2026-03-09 | ₹169.10 | ₹172.00 | ₹161.67 | ₹164.10 | 703,866 |
| 2026-03-06 | ₹177.00 | ₹181.55 | ₹171.12 | ₹172.75 | 1,078,758 |
| 2026-03-05 | ₹180.42 | ₹197.70 | ₹173.60 | ₹180.67 | 15,063,578 |
| 2026-03-04 | ₹165.99 | ₹190.00 | ₹161.93 | ₹179.33 | 23,753,254 |
| 2026-03-02 | ₹160.00 | ₹170.19 | ₹160.00 | ₹165.77 | 211,936 |
| 2026-02-27 | ₹170.10 | ₹173.50 | ₹168.20 | ₹169.82 | 98,542 |
| 2026-02-26 | ₹172.99 | ₹175.60 | ₹169.25 | ₹171.62 | 140,490 |
| 2026-02-25 | ₹172.70 | ₹175.13 | ₹169.44 | ₹171.46 | 84,858 |
| 2026-02-24 | ₹173.40 | ₹174.00 | ₹170.00 | ₹172.56 | 88,278 |
| 2026-02-23 | ₹180.00 | ₹180.49 | ₹172.10 | ₹173.29 | 131,405 |
| 2026-02-20 | ₹180.00 | ₹181.73 | ₹177.28 | ₹178.65 | 128,313 |
| 2026-02-19 | ₹191.10 | ₹191.10 | ₹179.10 | ₹181.24 | 203,636 |
| 2026-02-18 | ₹190.00 | ₹194.80 | ₹187.24 | ₹189.58 | 281,509 |
| 2026-02-17 | ₹186.70 | ₹191.90 | ₹184.23 | ₹188.24 | 316,119 |
| 2026-02-16 | ₹186.90 | ₹192.01 | ₹184.16 | ₹187.55 | 250,387 |
| 2026-02-13 | ₹195.00 | ₹195.98 | ₹185.01 | ₹186.38 | 292,288 |
| 2026-02-12 | ₹199.00 | ₹199.00 | ₹192.20 | ₹194.50 | 222,054 |
| 2026-02-11 | ₹198.80 | ₹198.80 | ₹191.41 | ₹196.38 | 385,927 |
| 2026-02-10 | ₹189.00 | ₹198.70 | ₹187.00 | ₹195.98 | 467,714 |
| 2026-02-09 | ₹182.00 | ₹191.00 | ₹180.41 | ₹187.27 | 466,780 |
| 2026-02-06 | ₹180.00 | ₹181.01 | ₹175.61 | ₹179.18 | 183,196 |
| 2026-02-05 | ₹183.48 | ₹184.32 | ₹178.00 | ₹181.93 | 217,773 |
| 2026-02-04 | ₹175.00 | ₹184.00 | ₹170.51 | ₹182.02 | 401,260 |
| 2026-02-03 | ₹175.00 | ₹178.00 | ₹166.05 | ₹169.93 | 441,859 |
| 2026-02-02 | ₹161.05 | ₹166.00 | ₹159.21 | ₹165.08 | 130,358 |
| 2026-02-01 | ₹169.89 | ₹171.88 | ₹160.51 | ₹163.21 | 409,667 |
| 2026-01-30 | ₹172.00 | ₹175.50 | ₹167.20 | ₹170.05 | 136,612 |
| 2026-01-29 | ₹170.50 | ₹175.91 | ₹165.95 | ₹174.39 | 312,510 |
| 2026-01-28 | ₹173.51 | ₹175.79 | ₹166.70 | ₹171.16 | 340,122 |
| 2026-01-27 | ₹167.40 | ₹172.40 | ₹161.65 | ₹171.27 | 333,468 |
| 2026-01-23 | ₹173.45 | ₹175.08 | ₹162.01 | ₹164.95 | 349,292 |
| 2026-01-22 | ₹176.00 | ₹181.20 | ₹172.20 | ₹173.69 | 449,713 |
| 2026-01-21 | ₹182.70 | ₹185.00 | ₹167.27 | ₹171.90 | 1,138,217 |
| 2026-01-20 | ₹194.50 | ₹194.76 | ₹179.47 | ₹182.89 | 812,956 |
| 2026-01-19 | ₹200.00 | ₹207.50 | ₹190.35 | ₹195.34 | 4,489,034 |
| 2026-01-16 | ₹172.48 | ₹197.43 | ₹170.05 | ₹189.77 | 8,535,905 |
| 2026-01-14 | ₹161.25 | ₹167.00 | ₹161.25 | ₹165.86 | 65,855 |
| 2026-01-13 | ₹164.40 | ₹167.01 | ₹160.60 | ₹163.73 | 155,102 |
| 2026-01-12 | ₹169.00 | ₹172.49 | ₹159.34 | ₹161.98 | 346,112 |
| 2026-01-09 | ₹175.30 | ₹176.50 | ₹168.00 | ₹169.26 | 128,822 |
| 2026-01-08 | ₹188.40 | ₹188.93 | ₹175.63 | ₹177.17 | 109,826 |
| 2026-01-07 | ₹193.00 | ₹193.00 | ₹186.41 | ₹187.43 | 91,166 |
| 2026-01-06 | ₹187.67 | ₹194.25 | ₹181.25 | ₹193.13 | 242,534 |
| 2026-01-05 | ₹192.00 | ₹192.75 | ₹180.66 | ₹186.18 | 135,797 |
| 2026-01-02 | ₹190.00 | ₹191.67 | ₹184.62 | ₹187.40 | 177,773 |
| 2026-01-01 | ₹179.06 | ₹197.45 | ₹179.06 | ₹190.29 | 2,121,691 |
SPML Infra Share Price Performance Analysis (Jan 2015 - May 2026)
SPMLINFRA price change, volatility and average daily volume for the selected Year to Date period on NSE.
Period Price Change
+15.40%
₹190.29 → ₹219.59
Year to Date
Price Volatility
9.92%
Low Volatility
Year to Date
Average Daily Volume
1,049,693
Year to Date Average
NSE Exchange
SPML Infra Share Price History – Frequently Asked Questions
Common questions about SPMLINFRA historical data and records. Explore SPMLINFRA value investing to estimate fundamental worth using multiple valuation models.
What is the all-time high share price of SPML Infra (SPMLINFRA)?
The all-time high share price of SPML Infra was ₹323.4 recorded on August 01, 2025 on the NSE exchange.
What is the all-time low share price of SPML Infra (SPMLINFRA)?
The all-time low share price of SPML Infra was ₹4.9 recorded on April 01, 2020 on the NSE exchange.
How can I download SPMLINFRA historical share price data?
You can download SPML Infra historical price data in CSV and Excel formats using the download buttons above. Select your timeframe and period, then click 'Download CSV' or 'Download Excel'.
What was the highest trading volume day for SPMLINFRA shares?
The highest trading volume day for SPML Infra was 23,753,254 shares traded on March 04, 2026 on the NSE exchange, with share price at ₹179.33.