SPML Infra Limited ( SPMLINFRA.NS) - Price History
Monthly price history for SPMLINFRA.NS (SPML Infra Limited)
| Date | Adjusted price | Real price |
|---|---|---|
| June 2026 | ₹197 | ₹197 |
| May 2026 | ₹207.62 | ₹207.62 |
| April 2026 | ₹207.47 | ₹207.47 |
| March 2026 | ₹153.73 | ₹153.73 |
| February 2026 | ₹169.82 | ₹169.82 |
| January 2026 | ₹170.05 | ₹170.05 |
| December 2025 | ₹176.41 | ₹176.41 |
| November 2025 | ₹196.71 | ₹196.71 |
| October 2025 | ₹230.37 | ₹230.37 |
| September 2025 | ₹236.95 | ₹236.95 |
| August 2025 | ₹260.70 | ₹260.70 |
| July 2025 | ₹307.97 | ₹307.97 |
| June 2025 | ₹243.69 | ₹243.69 |
| May 2025 | ₹185.20 | ₹185.20 |
| April 2025 | ₹179.88 | ₹179.88 |
| March 2025 | ₹158.78 | ₹158.78 |
| February 2025 | ₹161.07 | ₹161.07 |
| January 2025 | ₹170.35 | ₹170.35 |
| December 2024 | ₹254.36 | ₹254.36 |
| November 2024 | ₹218.12 | ₹218.12 |
| October 2024 | ₹218.20 | ₹218.20 |
| September 2024 | ₹273.76 | ₹273.76 |
| August 2024 | ₹235.03 | ₹235.03 |
| July 2024 | ₹196.08 | ₹196.08 |
| June 2024 | ₹159.08 | ₹159.08 |
| May 2024 | ₹135.90 | ₹135.90 |
| April 2024 | ₹113.10 | ₹113.10 |
| March 2024 | ₹129.55 | ₹129.55 |
| February 2024 | ₹106.65 | ₹106.65 |
| January 2024 | ₹106.40 | ₹106.40 |
| December 2023 | ₹94.05 | ₹94.05 |
| November 2023 | ₹78.85 | ₹78.85 |
| October 2023 | ₹54.65 | ₹54.65 |
| September 2023 | ₹49.45 | ₹49.45 |
| August 2023 | ₹36.40 | ₹36.40 |
| July 2023 | ₹40.60 | ₹40.60 |
| June 2023 | ₹44.50 | ₹44.50 |
| May 2023 | ₹34.35 | ₹34.35 |
| April 2023 | ₹31.60 | ₹31.60 |
| March 2023 | ₹16.90 | ₹16.90 |
| February 2023 | ₹23.05 | ₹23.05 |
| January 2023 | ₹27.35 | ₹27.35 |
| December 2022 | ₹26.75 | ₹26.75 |
| November 2022 | ₹34.30 | ₹34.30 |
| October 2022 | ₹32.35 | ₹32.35 |
| September 2022 | ₹33.30 | ₹33.30 |
| August 2022 | ₹46.20 | ₹46.20 |
| July 2022 | ₹41.20 | ₹41.20 |
| June 2022 | ₹36.20 | ₹36.20 |
| May 2022 | ₹38.25 | ₹38.25 |
| April 2022 | ₹57.50 | ₹57.50 |
| March 2022 | ₹57.60 | ₹57.60 |
| February 2022 | ₹50.10 | ₹50.10 |
| January 2022 | ₹49 | ₹49 |
| December 2021 | ₹27.15 | ₹27.15 |
| November 2021 | ₹20.55 | ₹20.55 |
| October 2021 | ₹10.60 | ₹10.60 |
| September 2021 | ₹11 | ₹11 |
| August 2021 | ₹11.10 | ₹11.10 |
| July 2021 | ₹12.20 | ₹12.20 |
| June 2021 | ₹11.60 | ₹11.60 |
| May 2021 | ₹11.50 | ₹11.50 |
| April 2021 | ₹9.60 | ₹9.60 |
| March 2021 | ₹9.85 | ₹9.85 |
| February 2021 | ₹13.30 | ₹13.30 |
| January 2021 | ₹14.20 | ₹14.20 |
| December 2020 | ₹15.15 | ₹15.15 |
| November 2020 | ₹8.15 | ₹8.15 |
| October 2020 | ₹8.10 | ₹8.10 |
| September 2020 | ₹8.60 | ₹8.60 |
| August 2020 | ₹11.20 | ₹11.20 |
| July 2020 | ₹7.45 | ₹7.45 |
| June 2020 | ₹10.20 | ₹10.20 |
| May 2020 | ₹7.05 | ₹7.05 |
| April 2020 | ₹6.70 | ₹6.70 |
| March 2020 | ₹5.15 | ₹5.15 |
| February 2020 | ₹8.35 | ₹8.35 |
| January 2020 | ₹12.15 | ₹12.15 |
| December 2019 | ₹11.95 | ₹11.95 |
| November 2019 | ₹10.75 | ₹10.75 |
| October 2019 | ₹9.80 | ₹9.80 |
| September 2019 | ₹10.90 | ₹10.90 |
| August 2019 | ₹14.20 | ₹14.20 |
| July 2019 | ₹12.70 | ₹12.70 |
| June 2019 | ₹17.55 | ₹17.55 |
| May 2019 | ₹25.95 | ₹25.95 |
| April 2019 | ₹26.65 | ₹26.65 |
| March 2019 | ₹29.90 | ₹29.90 |
| February 2019 | ₹30.25 | ₹30.25 |
| January 2019 | ₹30.30 | ₹30.30 |
| December 2018 | ₹39.65 | ₹39.65 |
| November 2018 | ₹44.60 | ₹44.60 |
| October 2018 | ₹54.05 | ₹54.05 |
| September 2018 | ₹45.50 | ₹45.50 |
| August 2018 | ₹64.50 | ₹64.50 |
| July 2018 | ₹75.35 | ₹75.35 |
| June 2018 | ₹91.20 | ₹91.20 |
| May 2018 | ₹108.55 | ₹108.55 |
| April 2018 | ₹88.05 | ₹88.05 |
| March 2018 | ₹88.45 | ₹88.45 |
| February 2018 | ₹111.90 | ₹111.90 |
| January 2018 | ₹135.10 | ₹135.10 |
| December 2017 | ₹153.95 | ₹153.95 |
| November 2017 | ₹153.20 | ₹153.20 |
| October 2017 | ₹134.50 | ₹134.50 |
| September 2017 | ₹137.10 | ₹137.10 |
| August 2017 | ₹160.30 | ₹160.30 |
| July 2017 | ₹162.80 | ₹162.80 |
| June 2017 | ₹133.75 | ₹133.75 |
| May 2017 | ₹110.60 | ₹110.60 |
| April 2017 | ₹92.20 | ₹92.20 |
| March 2017 | ₹59.65 | ₹59.65 |
| February 2017 | ₹59.80 | ₹59.80 |
| January 2017 | ₹50.30 | ₹50.30 |
| December 2016 | ₹54.80 | ₹54.80 |
| November 2016 | ₹54.95 | ₹54.95 |
| October 2016 | ₹65.25 | ₹65.25 |
| September 2016 | ₹66.05 | ₹66.05 |
| August 2016 | ₹69.15 | ₹69.15 |
| July 2016 | ₹82.35 | ₹82.35 |
| June 2016 | ₹77.10 | ₹77.10 |
| May 2016 | ₹62.95 | ₹62.95 |
| April 2016 | ₹74.95 | ₹74.95 |
| March 2016 | ₹60.35 | ₹60.35 |
| February 2016 | ₹55.80 | ₹55.80 |
| January 2016 | ₹69.65 | ₹69.65 |
| December 2015 | ₹79.60 | ₹79.60 |
| November 2015 | ₹75.40 | ₹75.40 |
| October 2015 | ₹77.30 | ₹77.30 |
| September 2015 | ₹82.45 | ₹82.45 |
| August 2015 | ₹77.50 | ₹77.50 |
| July 2015 | ₹64 | ₹64 |
| June 2015 | ₹60 | ₹60 |
| May 2015 | ₹72.05 | ₹72.05 |
| April 2015 | ₹71 | ₹71 |
| March 2015 | ₹73.85 | ₹73.85 |
| February 2015 | ₹79.80 | ₹79.80 |
| January 2015 | ₹81.10 | ₹81.10 |
| December 2014 | ₹86 | ₹86 |
| November 2014 | ₹83 | ₹83 |
| October 2014 | ₹77 | ₹77 |
| September 2014 | ₹80.30 | ₹80.30 |
| August 2014 | ₹64 | ₹64 |
| July 2014 | ₹70.05 | ₹70.05 |
| June 2014 | ₹65.05 | ₹65.05 |
| May 2014 | ₹65.35 | ₹65.35 |
| April 2014 | ₹41.95 | ₹41.95 |
| March 2014 | ₹38.80 | ₹38.80 |
| February 2014 | ₹25.20 | ₹25.20 |
| January 2014 | ₹25.40 | ₹25.40 |
| December 2013 | ₹28 | ₹28 |
| November 2013 | ₹26.95 | ₹26.95 |
| October 2013 | ₹27.10 | ₹27.10 |
| September 2013 | ₹27 | ₹27 |
| August 2013 | ₹28 | ₹28 |
| July 2013 | ₹23.25 | ₹23.25 |
| June 2013 | ₹37.40 | ₹37.40 |
| May 2013 | ₹41.75 | ₹41.75 |
| April 2013 | ₹44.05 | ₹44.05 |
| March 2013 | ₹43.35 | ₹43.35 |
| February 2013 | ₹50 | ₹50 |
| January 2013 | ₹59.95 | ₹59.95 |
| December 2012 | ₹65.05 | ₹65.05 |
| November 2012 | ₹64.10 | ₹64.10 |
| October 2012 | ₹63.60 | ₹63.60 |
| September 2012 | ₹68.95 | ₹68.95 |
| August 2012 | ₹61.30 | ₹61.30 |
| July 2012 | ₹70.15 | ₹70.15 |
| June 2012 | ₹71.80 | ₹71.80 |
| May 2012 | ₹70 | ₹70 |
| April 2012 | ₹80.30 | ₹80.30 |
| March 2012 | ₹81.20 | ₹81.20 |
| February 2012 | ₹90.25 | ₹90.25 |
| January 2012 | ₹94.70 | ₹94.70 |
| December 2011 | ₹74.80 | ₹74.80 |
| November 2011 | ₹85 | ₹85 |
| October 2011 | ₹115.15 | ₹115.15 |
| September 2011 | ₹124 | ₹124 |
| August 2011 | ₹127.70 | ₹128.20 |
| July 2011 | ₹171.28 | ₹171.95 |
| June 2011 | ₹159.07 | ₹159.70 |
| May 2011 | ₹185.17 | ₹185.90 |
| April 2011 | ₹164.85 | ₹165.50 |
| March 2011 | ₹158.08 | ₹158.70 |
| February 2011 | ₹165.35 | ₹166 |
| January 2011 | ₹194.24 | ₹195 |
| December 2010 | ₹216.25 | ₹217.10 |
| November 2010 | ₹236.07 | ₹237 |
| October 2010 | ₹288.31 | ₹289.45 |
| September 2010 | ₹280.99 | ₹282.10 |
| August 2010 | ₹240.25 | ₹241.90 |
| July 2010 | ₹200.43 | ₹201.80 |
| June 2010 | ₹195.66 | ₹197 |
| May 2010 | ₹161.59 | ₹162.70 |
| April 2010 | ₹155.53 | ₹156.60 |
| March 2010 | ₹141.08 | ₹142.05 |
| February 2010 | ₹137.46 | ₹138.40 |
| January 2010 | ₹141.83 | ₹142.80 |
| December 2009 | ₹141.83 | ₹142.80 |
| November 2009 | ₹141.03 | ₹142 |
| October 2009 | ₹134.88 | ₹135.80 |
| September 2009 | ₹148.58 | ₹149.60 |
| August 2009 | ₹141.25 | ₹143.50 |
| July 2009 | ₹139.92 | ₹142.15 |
| June 2009 | ₹123.09 | ₹125.05 |
| May 2009 | ₹110.74 | ₹112.50 |
| April 2009 | ₹67.03 | ₹68.10 |
| March 2009 | ₹45.38 | ₹46.10 |
| February 2009 | ₹39.18 | ₹39.80 |
| January 2009 | ₹47.74 | ₹48.50 |
| December 2008 | ₹49.36 | ₹50.15 |
| November 2008 | ₹40.36 | ₹41 |
| October 2008 | ₹56.11 | ₹57 |
| September 2008 | ₹108.28 | ₹110 |
| August 2008 | ₹141.84 | ₹145.50 |
| July 2008 | ₹178.45 | ₹183.05 |
| June 2008 | ₹199.85 | ₹205 |
| May 2008 | ₹270.97 | ₹277.95 |
| April 2008 | ₹325.71 | ₹334.10 |
| March 2008 | ₹324.63 | ₹333 |
| February 2008 | ₹409.55 | ₹420.10 |
| January 2008 | ₹412.37 | ₹423 |
| December 2007 | ₹487.44 | ₹500 |
| November 2007 | ₹362.66 | ₹372 |
| October 2007 | ₹310.01 | ₹318 |
| September 2007 | ₹270.33 | ₹277.30 |
| August 2007 | ₹268.99 | ₹277 |
| July 2007 | ₹272.77 | ₹280.90 |
| June 2007 | ₹237.91 | ₹245 |
| May 2007 | ₹228.20 | ₹235 |
| April 2007 | ₹179.65 | ₹185 |
| March 2007 | ₹183.53 | ₹189 |
| February 2007 | ₹220.58 | ₹227.15 |
| January 2007 | ₹252.48 | ₹260 |
| December 2006 | ₹243.98 | ₹251.25 |
| November 2006 | ₹201.16 | ₹207.15 |
| October 2006 | ₹169.45 | ₹174.50 |
| September 2006 | ₹159.40 | ₹164.15 |
| August 2006 | ₹130.48 | ₹135 |
| July 2006 | ₹117.91 | ₹122 |
| June 2006 | ₹119.56 | ₹123.70 |
| May 2006 | ₹173.97 | ₹180 |
| April 2006 | ₹229.06 | ₹237 |
| March 2006 | ₹171.55 | ₹177.50 |
| February 2006 | ₹138.21 | ₹143 |
| January 2006 | ₹133.38 | ₹138 |
| December 2005 | ₹137.82 | ₹142.60 |
| November 2005 | ₹113.90 | ₹117.85 |
| October 2005 | ₹87.37 | ₹90.40 |
| September 2005 | ₹89.88 | ₹93 |
| August 2005 | ₹100.97 | ₹104.65 |
| July 2005 | ₹44.38 | ₹46 |
| June 2005 | ₹45.20 | ₹46.85 |
| May 2005 | ₹48.91 | ₹50.70 |
| April 2005 | ₹39.22 | ₹40.65 |
| March 2005 | ₹37.53 | ₹38.90 |
| February 2005 | ₹37.48 | ₹38.85 |
| January 2005 | ₹21.95 | ₹22.90 |
| December 2004 | ₹22.96 | ₹23.95 |
| November 2004 | ₹17.44 | ₹18.20 |
| October 2004 | ₹10.06 | ₹52.50 |
| September 2004 | ₹11.12 | ₹58 |
| August 2004 | ₹8.55 | ₹44.60 |
| July 2004 | ₹6.47 | ₹33.75 |
| June 2004 | ₹5.75 | ₹30 |
| May 2004 | ₹7.31 | ₹38.15 |
| April 2004 | ₹9.76 | ₹50.90 |
| March 2004 | ₹7.67 | ₹40 |
| February 2004 | ₹5.94 | ₹31 |
| January 2004 | ₹7.67 | ₹40 |
| December 2003 | ₹9.49 | ₹49.50 |
| November 2003 | ₹6.80 | ₹35.45 |
| October 2003 | ₹5.61 | ₹29.25 |
| September 2003 | ₹4.62 | ₹24.10 |
| August 2003 | ₹5.18 | ₹27 |
| July 2003 | ₹5.96 | ₹31.10 |
| June 2003 | ₹4.70 | ₹24.50 |
| May 2003 | ₹3.74 | ₹19.50 |
| April 2003 | ₹3.60 | ₹18.80 |
| March 2003 | ₹3.59 | ₹18.75 |
| February 2003 | ₹3.52 | ₹18.35 |
| January 2003 | ₹3.91 | ₹20.40 |
| December 2002 | ₹4.42 | ₹23.05 |
| November 2002 | ₹4.73 | ₹24.70 |
| October 2002 | ₹4.76 | ₹24.85 |
| September 2002 | ₹4.98 | ₹26 |
| August 2002 | ₹5.37 | ₹28 |
| July 2002 | ₹5.56 | ₹29 |
| June 2002 | ₹6.12 | ₹31.90 |
| May 2002 | ₹4.29 | ₹22.40 |
| April 2002 | ₹6.90 | ₹36 |
| March 2002 | ₹5.10 | ₹26.60 |
| February 2002 | ₹6.33 | ₹33 |
| January 2002 | ₹6.52 | ₹34 |
| December 2001 | ₹7.67 | ₹40 |
| November 2001 | ₹7.71 | ₹40.20 |
| October 2001 | ₹4.60 | ₹24 |
| September 2001 | ₹5.46 | ₹28.50 |
| August 2001 | ₹6.71 | ₹35 |
| July 2001 | ₹5.94 | ₹31 |
| June 2001 | ₹6.43 | ₹33.55 |
| May 2001 | ₹9.11 | ₹47.50 |
| April 2001 | ₹6.52 | ₹34 |
| March 2001 | ₹8.04 | ₹41.95 |
| February 2001 | ₹13.33 | ₹69.55 |
| January 2001 | ₹21.49 | ₹112.10 |
| December 2000 | ₹13.43 | ₹70.05 |
| November 2000 | ₹11.31 | ₹59 |
| October 2000 | ₹12.46 | ₹65 |
| September 2000 | ₹14.47 | ₹75.50 |
| August 2000 | ₹15.14 | ₹79 |
| July 2000 | ₹15.43 | ₹80.50 |
| June 2000 | ₹15.91 | ₹83 |
| May 2000 | ₹17.44 | ₹91 |
| April 2000 | ₹19.36 | ₹101 |
| March 2000 | ₹20.51 | ₹107 |
| February 2000 | ₹29.74 | ₹155.15 |
| January 2000 | ₹25.11 | ₹131 |
| December 1999 | ₹22.33 | ₹116.50 |
| November 1999 | ₹22.72 | ₹118.50 |
| October 1999 | ₹17.83 | ₹93 |
| September 1999 | ₹18.03 | ₹94.05 |
| August 1999 | ₹27.03 | ₹141 |
| July 1999 | ₹13.78 | ₹71.90 |
| March 1999 | ₹5.32 | ₹27.75 |
| February 1999 | ₹4.75 | ₹24.80 |
| January 1999 | ₹3.74 | ₹19.50 |
| November 1998 | ₹4.31 | ₹22.50 |
| September 1998 | ₹5.07 | ₹26.45 |
| August 1998 | ₹6.12 | ₹31.90 |
| July 1998 | ₹7.09 | ₹37 |
| June 1998 | ₹8.63 | ₹45 |
| May 1998 | ₹7.86 | ₹41 |
| April 1998 | ₹9.78 | ₹51 |
| March 1998 | ₹9.96 | ₹51.95 |
| January 1998 | ₹10.93 | ₹57 |
| November 1997 | ₹10.93 | ₹57 |
| August 1997 | ₹13.61 | ₹71 |
| July 1997 | ₹11.74 | ₹61.25 |
| June 1997 | ₹12.43 | ₹64.85 |
| May 1997 | ₹12.29 | ₹64.10 |
| April 1997 | ₹16.13 | ₹84.15 |
| March 1997 | ₹16.82 | ₹87.75 |
| February 1997 | ₹16.49 | ₹86 |
| January 1997 | ₹17.68 | ₹92.25 |
| December 1996 | ₹14.76 | ₹77 |
| November 1996 | ₹13.80 | ₹72 |
| October 1996 | ₹17.06 | ₹89 |
| September 1996 | ₹17.25 | ₹90 |
| August 1996 | ₹21.93 | ₹114.40 |
| July 1996 | ₹23.57 | ₹122.95 |
| June 1996 | ₹31.34 | ₹163.50 |
| May 1996 | ₹32.59 | ₹170 |
| April 1996 | ₹35.27 | ₹184 |
| March 1996 | ₹37.52 | ₹195.75 |
| February 1996 | ₹43.48 | ₹226.80 |
| January 1996 | ₹28.75 | ₹150 |
| December 1995 | ₹36.61 | ₹191 |
| November 1995 | ₹44.09 | ₹230 |
| October 1995 | ₹45.05 | ₹235 |
| September 1995 | ₹42.94 | ₹224 |
| August 1995 | ₹39.11 | ₹204 |
| July 1995 | ₹43.13 | ₹225 |
| June 1995 | ₹42.17 | ₹220 |
| May 1995 | ₹48.02 | ₹250.50 |
| April 1995 | ₹40.26 | ₹210 |
| March 1995 | ₹47.92 | ₹250 |
| February 1995 | ₹48.40 | ₹252.50 |
SPMLINFRA.NS
Price: ₹197
52 week price:
Earnings Per Share: 7.32 INR
P/E Ratio: 24.68
Exchange: NSI
Sector: Industrials
Industry: Engineering & Construction
Market Capitalization: 13.6 billion