SPML Infra Limited (500402.BO)
YHD - YHD Delayed price. Currency in USD
Add to watchlist
At close: 06:07PM EDT
Time period:
19 Apr 2023 - 19 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in Download
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 19 Apr 2024 | 114.25 | 121.35 | 113.50 | 120.85 | 120.85 | 2,647 |
| 18 Apr 2024 | 124.35 | 124.85 | 116.00 | 116.55 | 116.55 | 9,135 |
| 17 Apr 2024 | - | - | - | - | - | - |
| 16 Apr 2024 | 118.75 | 123.45 | 116.65 | 122.00 | 122.00 | 27,021 |
| 15 Apr 2024 | 123.90 | 123.90 | 117.60 | 117.60 | 117.60 | 11,651 |
| 12 Apr 2024 | 127.80 | 130.00 | 122.60 | 123.75 | 123.75 | 4,786 |
| 11 Apr 2024 | - | - | - | - | - | - |
| 10 Apr 2024 | 126.00 | 128.00 | 121.50 | 127.80 | 127.80 | 9,444 |
| 09 Apr 2024 | 128.05 | 131.50 | 124.30 | 126.05 | 126.05 | 5,117 |
| 08 Apr 2024 | 134.70 | 134.70 | 128.15 | 128.50 | 128.50 | 10,414 |
| 05 Apr 2024 | 131.30 | 134.95 | 130.25 | 132.05 | 132.05 | 7,145 |
| 04 Apr 2024 | 140.95 | 140.95 | 128.35 | 130.10 | 130.10 | 10,835 |
| 03 Apr 2024 | 129.50 | 134.45 | 125.15 | 134.45 | 134.45 | 23,365 |
| 02 Apr 2024 | 129.25 | 129.35 | 125.50 | 128.05 | 128.05 | 5,315 |
| 01 Apr 2024 | 131.75 | 132.50 | 125.00 | 127.40 | 127.40 | 3,623 |
| 28 Mar 2024 | 138.00 | 138.00 | 128.55 | 129.15 | 129.15 | 24,161 |
| 27 Mar 2024 | 136.45 | 140.50 | 127.25 | 135.30 | 135.30 | 24,496 |
| 26 Mar 2024 | 140.00 | 140.00 | 129.20 | 133.85 | 133.85 | 21,805 |
| 25 Mar 2024 | - | - | - | - | - | - |
| 22 Mar 2024 | 136.00 | 136.00 | 134.45 | 136.00 | 136.00 | 24,187 |
| 21 Mar 2024 | 129.55 | 129.55 | 124.50 | 129.55 | 129.55 | 22,762 |
| 20 Mar 2024 | 117.35 | 124.00 | 113.35 | 123.40 | 123.40 | 14,907 |
| 19 Mar 2024 | 118.40 | 118.40 | 113.20 | 118.40 | 118.40 | 282,794 |
| 18 Mar 2024 | 112.80 | 112.80 | 112.80 | 112.80 | 112.80 | 16,071 |
| 15 Mar 2024 | - | - | - | - | - | - |
| 14 Mar 2024 | 92.65 | 102.35 | 92.65 | 102.35 | 102.35 | 40,716 |
| 13 Mar 2024 | 97.50 | 97.50 | 97.50 | 97.50 | 97.50 | 5,021 |
| 12 Mar 2024 | 102.60 | 102.60 | 102.60 | 102.60 | 102.60 | 1,369 |
| 11 Mar 2024 | 107.95 | 107.95 | 107.95 | 107.95 | 107.95 | 899 |
| 08 Mar 2024 | - | - | - | - | - | - |
| 07 Mar 2024 | 113.60 | 113.60 | 113.60 | 113.60 | 113.60 | 2,173 |
| 06 Mar 2024 | 132.05 | 132.05 | 119.55 | 119.55 | 119.55 | 115,177 |
| 05 Mar 2024 | 125.80 | 125.80 | 125.80 | 125.80 | 125.80 | 5,130 |
| 04 Mar 2024 | 119.85 | 119.85 | 119.85 | 119.85 | 119.85 | 13,818 |
| 01 Mar 2024 | 108.75 | 108.75 | 108.75 | 108.75 | 108.75 | 5,259 |
| 29 Feb 2024 | 106.65 | 106.65 | 106.65 | 106.65 | 106.65 | 3,827 |
| 28 Feb 2024 | 109.10 | 111.00 | 108.80 | 108.80 | 108.80 | 25,196 |
| 27 Feb 2024 | 110.40 | 112.60 | 109.00 | 111.00 | 111.00 | 16,860 |
| 26 Feb 2024 | 110.40 | 111.00 | 110.40 | 110.40 | 110.40 | 14,234 |
| 23 Feb 2024 | 112.30 | 112.65 | 111.70 | 112.65 | 112.65 | 1,974 |
| 22 Feb 2024 | 106.30 | 110.45 | 106.30 | 110.45 | 110.45 | 13,811 |
| 21 Feb 2024 | 112.20 | 112.20 | 108.30 | 108.30 | 108.30 | 29,466 |
| 20 Feb 2024 | 108.90 | 110.00 | 106.20 | 110.00 | 110.00 | 14,090 |
| 16 Feb 2024 | 111.15 | 111.15 | 110.00 | 110.00 | 110.00 | 7,783 |
| 15 Feb 2024 | 109.10 | 109.10 | 109.00 | 109.00 | 109.00 | 33,999 |
| 14 Feb 2024 | 107.00 | 107.00 | 107.00 | 107.00 | 107.00 | 2,850 |
| 13 Feb 2024 | 109.15 | 109.15 | 109.15 | 109.15 | 109.15 | 1,603 |
| 12 Feb 2024 | 111.35 | 111.35 | 111.35 | 111.35 | 111.35 | 2,246 |
| 09 Feb 2024 | 113.60 | 113.60 | 113.60 | 113.60 | 113.60 | 5,174 |
| 08 Feb 2024 | 120.60 | 120.60 | 115.90 | 115.90 | 115.90 | 301,665 |
| 07 Feb 2024 | 118.25 | 118.25 | 118.25 | 118.25 | 118.25 | 12,716 |
| 06 Feb 2024 | 115.95 | 115.95 | 115.95 | 115.95 | 115.95 | 10,239 |
| 05 Feb 2024 | 113.70 | 113.70 | 113.70 | 113.70 | 113.70 | 8,553 |
| 02 Feb 2024 | 111.50 | 111.50 | 111.50 | 111.50 | 111.50 | 10,660 |
| 01 Feb 2024 | 109.35 | 109.35 | 109.30 | 109.35 | 109.35 | 6,895 |
| 31 Jan 2024 | 107.21 | 107.21 | 107.21 | 107.21 | 107.21 | 6,709 |
| 30 Jan 2024 | 105.10 | 105.11 | 105.10 | 105.11 | 105.11 | 2,229 |
| 29 Jan 2024 | 101.51 | 103.05 | 101.51 | 103.05 | 103.05 | 11,344 |
| 26 Jan 2024 | 101.03 | 101.03 | 101.03 | 101.03 | 101.03 | - |
| 25 Jan 2024 | 101.00 | 101.03 | 101.00 | 101.03 | 101.03 | 25,082 |
| 24 Jan 2024 | 96.05 | 99.05 | 96.05 | 99.05 | 99.05 | 10,865 |
| 23 Jan 2024 | 97.11 | 100.00 | 97.11 | 97.11 | 97.11 | 13,868 |
| 22 Jan 2024 | 101.11 | 101.11 | 101.11 | 101.11 | 101.11 | - |
| 19 Jan 2024 | 101.11 | 101.11 | 101.11 | 101.11 | 101.11 | 424 |
| 18 Jan 2024 | 103.17 | 103.17 | 103.17 | 103.17 | 103.17 | 173 |
| 17 Jan 2024 | 105.27 | 105.27 | 105.27 | 105.27 | 105.27 | 1,794 |
| 16 Jan 2024 | 108.00 | 112.95 | 103.41 | 107.41 | 107.41 | 44,453 |
| 12 Jan 2024 | 114.32 | 114.60 | 103.70 | 113.81 | 113.81 | 65,585 |
| 11 Jan 2024 | 102.70 | 109.15 | 100.50 | 109.15 | 109.15 | 17,652 |
| 10 Jan 2024 | 103.96 | 103.96 | 101.00 | 103.96 | 103.96 | 51,712 |
| 09 Jan 2024 | 99.01 | 99.01 | 99.01 | 99.01 | 99.01 | 2,298 |
| 08 Jan 2024 | 94.30 | 94.30 | 94.30 | 94.30 | 94.30 | 142 |
| 05 Jan 2024 | 88.05 | 89.81 | 88.05 | 89.81 | 89.81 | 2,770 |
| 04 Jan 2024 | 87.50 | 88.05 | 87.10 | 88.05 | 88.05 | 42,288 |
| 03 Jan 2024 | 88.60 | 88.60 | 88.60 | 88.60 | 88.60 | 12,200 |
| 02 Jan 2024 | 91.52 | 91.52 | 90.40 | 90.40 | 90.40 | 12,402 |
| 29 Dec 2023 | 94.12 | 94.12 | 94.12 | 94.12 | 94.12 | 387 |
| 28 Dec 2023 | 96.04 | 96.04 | 96.04 | 96.04 | 96.04 | 5,737 |
| 27 Dec 2023 | 100.00 | 100.00 | 98.00 | 98.00 | 98.00 | 135,786 |
| 26 Dec 2023 | 100.00 | 100.00 | 99.65 | 100.00 | 100.00 | 362,964 |
| 22 Dec 2023 | 99.10 | 99.10 | 98.10 | 99.10 | 99.10 | 49,541 |
| 21 Dec 2023 | 97.16 | 97.16 | 97.15 | 97.16 | 97.16 | 38,446 |
| 20 Dec 2023 | 95.26 | 98.15 | 95.26 | 95.26 | 95.26 | 54,939 |
| 19 Dec 2023 | 97.20 | 98.35 | 97.20 | 97.20 | 97.20 | 28,096 |
| 18 Dec 2023 | 99.19 | 99.19 | 99.18 | 99.18 | 99.18 | 89,110 |
| 15 Dec 2023 | 94.89 | 97.25 | 93.45 | 97.25 | 97.25 | 137,676 |
| 14 Dec 2023 | 95.35 | 95.35 | 95.35 | 95.35 | 95.35 | 26,556 |
| 13 Dec 2023 | 93.49 | 93.49 | 93.49 | 93.49 | 93.49 | 23,524 |
| 12 Dec 2023 | 91.66 | 91.66 | 91.66 | 91.66 | 91.66 | 45,338 |
| 11 Dec 2023 | 89.87 | 89.87 | 89.87 | 89.87 | 89.87 | 10,065 |
| 08 Dec 2023 | 88.11 | 88.11 | 88.11 | 88.11 | 88.11 | 39,908 |
| 07 Dec 2023 | 84.80 | 86.40 | 83.50 | 86.39 | 86.39 | 31,473 |
| 06 Dec 2023 | 83.60 | 85.00 | 83.60 | 84.80 | 84.80 | 7,704 |
| 05 Dec 2023 | 82.00 | 83.60 | 82.00 | 83.60 | 83.60 | 16,633 |
| 04 Dec 2023 | 82.82 | 82.82 | 81.00 | 82.82 | 82.82 | 117,185 |
| 01 Dec 2023 | 80.99 | 81.20 | 80.70 | 81.20 | 81.20 | 386,890 |
| 30 Nov 2023 | 79.61 | 79.61 | 79.61 | 79.61 | 79.61 | 61,177 |
| 29 Nov 2023 | 78.05 | 78.05 | 78.05 | 78.05 | 78.05 | 408,910 |
| 28 Nov 2023 | 76.52 | 76.52 | 76.52 | 76.52 | 76.52 | 100,865 |
| 27 Nov 2023 | 75.02 | 75.02 | 75.02 | 75.02 | 75.02 | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.