Stockint.com

Loading a wholistic market research tool


Stock History for: SPMLINFRA, SPML Infra Limited, INE937A01023, Listing: 14-Feb-1996

Macro-sector: Industrials Band: 5 High52 Price: 302.9 Mkt_Cap Category: Others
Sector: Construction Lot Size: 1 High52 Date: 25-Sep-2024 Bumper: 237.39; Drift%: 14.48
Industry: Construction Face Value: 2; VWAP21: Low52 Price: 136.3 Barrier: -; Drift%: -
Basic Industry: Civil Construction Total Equity: 71,500,315 Low52 Date: 18-Mar-2025 SHP: 35.22 / 0.7 / 1.7 / 62.37
Q M W D
Trend Indicator
SiS14:
High/Low Price Quarter: 268.5 / 136.3 Month: 201.5 / 155.0 Week: 253.81 / 227.82 Day: 290.0 / 273.0 Sis67:
#  Date  Open High Low Close VWAP %Chg Mkt_Cap Trd_Qty Trd_T Delv_Qty Delv_T Amt SiS
1 11-Jul 279.50 290.00 273.00 277.59 280.82 1.39 1,984.78 2,373,242 40.92 677,744 23.31 19.03 152
2 10-Jul 261.00 279.95 260.82 273.78 272.10 8.76 1,957.54 5,851,885 100.89 1,229,246 42.28 33.45 276
3 09-Jul 237.00 254.00 234.10 251.72 248.33 6.41 1,799.81 1,692,792 29.18 790,668 27.20 19.63 177
4 08-Jul 238.00 242.40 234.00 236.55 238.39 -0.09 1,691.34 174,730 3.01 66,429 2.28 1.58 15
5 07-Jul 236.10 243.99 230.86 236.76 238.26 -0.29 1,692.84 533,623 9.20 403,018 13.86 9.60 90
6 04-Jul 237.00 241.95 231.60 237.44 237.58 1.18 1,697.70 299,919 5.17 143,933 4.95 3.42 32
7 03-Jul 234.10 238.01 227.82 234.67 233.27 0.00 1,677.90 341,811 5.89 161,008 5.54 3.76 36
8 02-Jul 238.96 240.49 229.98 234.67 233.84 -1.80 1,677.90 334,725 5.77 126,126 4.34 2.95 28
9 01-Jul 243.50 247.01 237.39 238.96 240.76 -1.94 1,708.57 232,740 4.01 96,064 3.30 2.31 22
10 30-Jun 251.26 253.81 242.34 243.69 246.34 -3.02 1,742.39 197,022 3.40 95,186 3.27 2.34 21
11 27-Jun 250.90 255.65 240.46 251.29 247.02 0.54 1,796.73 399,937 6.90 177,001 6.09 4.37 40
12 26-Jun 252.00 256.40 248.65 249.94 252.89 -0.74 1,787.08 330,460 5.70 155,592 5.35 3.93 35
13 25-Jun 253.00 258.90 248.60 251.80 254.23 0.66 1,800.38 800,114 13.79 191,199 6.58 4.86 43
14 24-Jun 252.70 258.00 247.81 250.16 252.45 -0.47 1,788.65 402,343 6.94 169,202 5.82 4.27 38
15 23-Jun 242.22 255.90 241.10 251.33 249.60 3.76 1,797.02 1,278,260 22.04 536,564 18.46 13.39 121
16 20-Jun 244.00 248.69 238.92 242.22 242.62 1.89 1,731.88 1,062,603 18.32 281,861 9.69 6.84 64
17 19-Jun 218.10 247.70 218.10 237.73 237.88 7.93 1,699.78 2,462,242 42.45 652,570 22.45 15.52 147
18 18-Jun 222.68 227.00 217.83 220.27 221.34 -2.52 1,574.94 256,794 4.43 140,607 4.84 3.11 32
19 17-Jun 233.37 235.13 224.11 225.96 227.95 -2.79 1,615.62 235,514 4.06 108,704 3.74 2.48 25
20 16-Jun 237.49 240.00 227.98 232.44 234.13 1.04 1,661.95 500,723 8.63 217,382 7.48 5.09 49
21 13-Jun 220.00 233.30 219.00 230.04 227.78 3.10 1,644.79 712,241 12.28 276,067 9.50 6.29 62
22 12-Jun 216.00 233.40 215.30 223.13 225.69 3.06 1,595.39 1,213,435 20.92 480,522 16.53 10.84 108
23 11-Jun 212.10 221.20 212.10 216.50 216.78 2.13 1,547.98 538,834 9.29 291,382 10.02 6.32 66
24 10-Jun 209.70 225.88 202.99 211.99 216.89 3.49 1,515.74 809,795 13.96 374,292 12.87 8.12 84
25 09-Jun 197.10 209.50 193.45 204.84 202.05 7.23 1,464.61 683,531 11.78 324,951 11.18 6.57 73
26 06-Jun 188.06 193.95 184.36 191.02 189.04 1.79 1,365.80 219,346 3.78 141,797 4.88 2.68 32
27 05-Jun 191.04 194.50 186.86 187.66 189.11 -2.04 1,341.77 74,334 1.28 47,327 1.63 0.90 11
28 04-Jun 189.90 193.80 187.00 191.56 190.02 0.78 1,369.66 78,399 1.35 48,632 1.67 0.92 11
29 03-Jun 194.95 198.90 189.42 190.07 192.99 -0.98 1,359.01 111,521 1.92 60,623 2.09 1.17 14
30 02-Jun 184.29 199.40 180.86 191.95 193.12 3.64 1,372.45 629,473 10.85 238,315 8.20 4.60 54
31 30-May 195.00 195.00 182.18 185.20 186.35 -5.84 1,324.19 165,340 2.85 87,024 2.99 1.62 20
32 29-May 189.00 201.50 188.19 196.68 196.25 4.37 1,406.27 277,006 4.78 167,049 5.75 3.28 38
33 28-May 186.86 193.49 186.31 188.44 190.52 0.85 1,347.35 161,672 2.79 74,761 2.57 1.42 17
34 27-May 184.81 189.15 182.01 186.86 186.88 1.61 1,336.05 88,955 1.53 58,937 2.03 1.10 13
35 26-May 181.50 188.00 181.05 183.90 184.68 1.32 1,314.89 74,010 1.28 33,684 1.16 0.62 8
36 23-May 182.50 186.15 180.20 181.50 182.63 -0.99 1,297.73 89,828 1.55 49,508 1.70 0.90 11
37 22-May 181.90 184.40 176.50 183.32 180.56 2.55 1,310.74 58,002 1.00 33,494 1.15 0.60 8
38 21-May 185.10 185.10 177.34 178.76 180.23 -1.73 1,278.14 88,741 1.53 46,209 1.59 0.83 10
39 20-May 189.00 189.00 181.10 181.90 184.55 -2.18 1,300.59 68,047 1.17 39,291 1.35 0.73 9
40 19-May 184.80 188.90 180.50 185.96 185.03 3.25 1,329.62 157,863 2.72 99,375 3.42 1.84 28
41 16-May 185.99 186.81 177.15 180.10 181.19 -1.63 1,287.72 113,657 1.96 64,666 2.22 1.17 18
42 15-May 187.00 190.38 177.65 183.08 185.69 -2.18 1,309.03 124,668 2.15 55,524 1.91 1.03 16
43 14-May 187.80 196.00 185.52 187.16 190.89 -0.35 1,338.20 227,838 3.93 90,002 3.10 1.72 26
44 13-May 182.08 190.99 178.80 187.81 185.51 4.34 1,342.85 131,434 2.27 56,728 1.95 1.05 16
45 12-May 179.94 182.98 177.99 180.00 179.88 5.53 1,287.00 160,662 2.77 100,269 3.45 1.80 29
46 09-May 155.00 175.00 155.00 170.57 165.57 5.77 1,219.58 177,759 3.06 91,828 3.16 1.52 26
47 08-May 170.59 172.59 159.89 161.26 167.69 -3.69 1,153.01 106,839 1.84 49,170 1.69 0.82 14
48 07-May 163.00 171.79 163.00 167.44 168.05 -0.28 1,197.20 74,655 1.29 29,072 1.00 0.49 8
49 06-May 177.50 181.79 164.35 167.91 173.96 -6.64 1,200.56 240,061 4.14 75,429 2.59 1.31 22
50 05-May 179.19 194.28 174.41 179.85 184.19 1.82 1,285.93 757,457 13.06 170,401 5.86 3.14 49
51 02-May 179.89 183.71 173.22 176.63 177.50 -1.81 1,262.91 186,482 3.22 100,206 3.45 1.78 29
52 30-Apr 189.23 189.23 175.57 179.88 183.27 -4.57 1,286.15 91,475 1.58 38,068 1.31 0.70 11
53 29-Apr 187.94 196.88 185.96 188.50 191.83 -0.76 1,347.78 190,739 3.29 77,911 2.68 1.49 22
54 28-Apr 192.00 198.97 187.20 189.95 193.36 -2.38 1,358.15 280,150 4.83 78,878 2.71 1.53 23
55 25-Apr 213.98 213.98 192.30 194.58 197.32 -7.92 1,391.25 562,623 9.70 211,264 7.27 4.17 60
56 24-Apr 213.00 216.00 209.71 211.31 212.08 -0.02 1,510.87 138,606 2.39 47,466 1.63 1.01 14
57 23-Apr 212.50 221.80 209.90 211.35 215.31 1.04 1,511.16 489,647 8.44 133,095 4.58 2.87 38
58 22-Apr 214.80 215.00 208.25 209.17 211.09 -0.73 1,495.57 116,791 2.01 47,317 1.63 1.00 14
59 21-Apr 210.10 214.40 204.39 210.71 209.79 0.30 1,506.58 241,299 4.16 104,694 3.60 2.20 30
60 17-Apr 215.66 221.86 205.20 210.07 216.07 -2.38 1,502.01 616,909 10.64 113,082 3.89 2.44 32
61 16-Apr 217.71 223.95 213.30 215.20 216.94 -2.24 1,538.69 795,402 13.71 189,995 6.54 4.12 54
62 15-Apr 213.00 226.90 211.79 220.14 218.71 4.06 1,574.01 1,432,430 24.70 203,863 7.01 4.46 46
63 11-Apr 213.00 222.00 205.00 211.55 212.97 2.86 1,512.59 1,813,111 31.26 400,453 13.77 8.53 90
64 09-Apr 193.00 209.40 185.60 205.67 200.16 7.99 1,470.55 1,277,001 22.02 440,882 15.16 8.82 99
65 08-Apr 185.00 193.10 179.50 190.45 188.25 8.49 1,361.72 566,253 9.76 239,297 8.23 4.50 54
66 07-Apr 165.45 180.73 165.45 175.55 174.62 -3.61 1,255.19 380,877 6.57 145,173 4.99 2.54 33
67 04-Apr 184.59 184.59 177.96 182.13 183.90 3.60 1,302.24 1,588,153 27.38 747,287 25.70 13.74 169

Similar Stocks: LT    AHLUCONT    ASHOKA    DBL    HCC    HGINFRA    ISGEC    ITDCEM    JKIL    MANINFRA    PATELENG    POWERMECH    RAMKY    WELENT    IRB    RVNL    A2ZINFRA    ABINFRA    AFCONS    AKASH    ARSSINFRA    BANKA    BGRENERGY    BLKASHYAP    BRNL    CAPACITE    CEIGALL    DBEIL    GARUDA    GAYAPROJ    GPTINFRA    GVKPIL    HECPROJECT    IL&FSENGG    IL&FSTRANS    KRIDHANINF    LIKHITHA    MADHUCON    MBECL    MBLINFRA    NIRAJ    OMINFRAL    PSPPROJECT    REPL    RKEC    RPPINFRA    SADBHAV    SADBHIN    SEMAC    SEPC    SETUINFRA    SIMPLEXINF    SPMLINFRA    SRM    SUPREMEINF    TARMAT    TCLCONS    TPHQ    UNIVASTU    USK    VASCONEQ    VPRPL    WSI    ZODIAC    ENGINERSIN    GRINFRA    IRCON    KEC    KNRCON    KPIL    NBCC    NCC    PNCINFRA    RITES    SWSOLAR    TECHNOE    AESTHETIK    AGNI    ATMASTCO    AVPINFRA    CHAVDA    CMMIPL    DESTINY    GANESHIN    HVAX    K2INFRA    KCEIL    KONSTELEC    KTL    LAKSHYA    PERFECT    PRATHAM    RILINFRA    SECL    SONUINFRA    SSEGL    TGL    VIVIANA    VLINFRA    WINSOL    NAVKARURB