SPML Infra Limited Recent Share Price (NSE:SPMLINFRA)

NSE:SPMLINFRA - SPML Infra Ltd SPML Infra Limited
Sector: Industrials, Industry: Construction & Engineering

Add Alert

Date	Currency	Open	High	Low	Close	A.Close	Day Change	Volume
27 Feb 2004	INR	32	32	31	31	31	-2.95 (-8.69%)	220
26 Feb 2004	INR	32.05	34.9	32.05	33.95	33.95	+0.95 (+2.88%)	126
25 Feb 2004	INR	33	33	33	33	33	-0.15 (-0.45%)	800
24 Feb 2004	INR	33.1	33.15	33.1	33.15	33.15	-1.05 (-3.07%)	108
23 Feb 2004	INR	36	36	34	34.2	34.2	-2.8 (-7.57%)	710
20 Feb 2004	INR	37.75	37.75	33.1	37	37	+3.5 (+10.45%)	801
19 Feb 2004	INR	33.5	36.7	33.4	33.5	33.5	-5 (-12.99%)	454
18 Feb 2004	INR	39	39	36.5	38.5	38.5	+0.55 (+1.45%)	1,001
17 Feb 2004	INR	46	46	34.65	37.95	37.95	-0.3 (-0.78%)	1,113
16 Feb 2004	INR	44.8	44.8	38.25	38.25	38.25	-0.75 (-1.92%)	901
13 Feb 2004	INR	37.9	42.85	37.5	39	39	+2.2 (+5.98%)	704
12 Feb 2004	INR	35	36.8	31.8	36.8	36.8	+1.05 (+2.94%)	601
11 Feb 2004	INR	35	35.75	34	35.75	35.75	+3.75 (+11.72%)	567
10 Feb 2004	INR	31	34.9	31	32	32	-1.1 (-3.32%)	230
9 Feb 2004	INR	33.05	33.1	33	33.1	33.1	+1.1 (+3.44%)	800
6 Feb 2004	INR	30	32	28	32	32	0.0 (0.0%)	1,200
5 Feb 2004	INR	27.3	32	27.3	32	32	+1.45 (+4.75%)	200
4 Feb 2004	INR	31	32	30	30.55	30.55	-2.45 (-7.42%)	2,747
3 Feb 2004	INR	36	36	33	33	33	-7 (-17.50%)	300
30 Jan 2004	INR	42.5	42.5	37.5	40	40	-2.5 (-5.88%)	1,835
29 Jan 2004	INR	42.5	42.5	42.5	42.5	42.5	-0.5 (-1.16%)	50
28 Jan 2004	INR	44	44	43	43	43	-3 (-6.52%)	200
27 Jan 2004	INR	46.25	46.25	46	46	46	+3.15 (+7.35%)	150
23 Jan 2004	INR	44.9	45	42.1	42.85	42.85	+2.85 (+7.13%)	457
22 Jan 2004	INR	41	43	39.5	40	40	-6 (-13.04%)	650
21 Jan 2004	INR	47.1	47.1	46	46	46	-1.5 (-3.16%)	2,800
20 Jan 2004	INR	52.8	52.8	47.5	47.5	47.5	+2.3 (+5.09%)	2,700
19 Jan 2004	INR	48	48	45	45.2	45.2	-3.8 (-7.76%)	427
16 Jan 2004	INR	50.05	53.65	49	49	49	-2 (-3.92%)	3,241
15 Jan 2004	INR	48	52.9	48	51	51	+2.75 (+5.70%)	3,960