Subros Limited (BOM:517168)
India · Delayed Price · Currency is INR 803.05
-20.20 (-2.45%)
At close: Feb 13, 2026
Subros Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 13, 2026 | 805.15 | 816.20 | 799.50 | 803.05 | 803.05 | -2.45% | 949 |
| Feb 12, 2026 | 842.05 | 842.05 | 820.00 | 823.25 | 823.25 | -2.23% | 2,871 |
| Feb 11, 2026 | 836.05 | 855.30 | 831.30 | 842.05 | 842.05 | 0.90% | 4,074 |
| Feb 10, 2026 | 825.80 | 836.20 | 824.10 | 834.55 | 834.55 | 1.07% | 2,065 |
| Feb 9, 2026 | 791.00 | 828.05 | 791.00 | 825.75 | 825.75 | 4.41% | 2,348 |
| Feb 6, 2026 | 796.70 | 796.70 | 786.85 | 790.85 | 790.85 | -1.85% | 599 |
| Feb 5, 2026 | 813.10 | 813.10 | 798.80 | 805.75 | 805.75 | -1.05% | 1,309 |
| Feb 4, 2026 | 777.50 | 819.30 | 777.00 | 814.30 | 814.30 | 4.75% | 2,637 |
| Feb 3, 2026 | 809.35 | 815.65 | 772.70 | 777.40 | 777.40 | 1.18% | 6,069 |
| Feb 2, 2026 | 771.05 | 774.20 | 747.15 | 768.35 | 768.35 | -0.37% | 2,030 |
| Feb 1, 2026 | 782.60 | 800.90 | 766.00 | 771.20 | 771.20 | -4.73% | 6,281 |
| Jan 30, 2026 | 817.85 | 820.00 | 793.15 | 809.45 | 809.45 | -0.57% | 3,560 |
| Jan 29, 2026 | 770.40 | 845.10 | 752.20 | 814.05 | 814.05 | 4.97% | 21,743 |
| Jan 28, 2026 | 751.70 | 779.50 | 740.00 | 775.50 | 775.50 | 4.90% | 4,985 |
| Jan 27, 2026 | 745.60 | 756.00 | 728.05 | 739.30 | 739.30 | -0.92% | 3,650 |
| Jan 23, 2026 | 777.05 | 778.35 | 743.00 | 746.15 | 746.15 | -3.92% | 2,790 |
| Jan 22, 2026 | 766.00 | 787.05 | 766.00 | 776.60 | 776.60 | 1.40% | 2,932 |
| Jan 21, 2026 | 785.25 | 798.10 | 755.70 | 765.90 | 765.90 | -2.46% | 5,118 |
| Jan 20, 2026 | 809.15 | 809.15 | 778.55 | 785.25 | 785.25 | -3.67% | 3,570 |
| Jan 19, 2026 | 825.60 | 826.45 | 811.00 | 815.15 | 815.15 | -1.91% | 1,929 |
| Jan 16, 2026 | 832.70 | 843.85 | 823.05 | 831.00 | 831.00 | -0.16% | 1,139 |
| Jan 14, 2026 | 830.80 | 841.10 | 829.60 | 832.30 | 832.30 | 0.19% | 1,111 |
| Jan 13, 2026 | 873.45 | 873.45 | 823.40 | 830.75 | 830.75 | 0.86% | 1,743 |
| Jan 12, 2026 | 835.10 | 838.45 | 809.05 | 823.70 | 823.70 | -2.17% | 5,339 |
| Jan 9, 2026 | 851.45 | 859.85 | 835.95 | 842.00 | 842.00 | -1.27% | 3,935 |
| Jan 8, 2026 | 880.70 | 885.65 | 848.95 | 852.80 | 852.80 | -3.91% | 1,847 |
| Jan 7, 2026 | 891.90 | 892.90 | 877.75 | 887.50 | 887.50 | -0.49% | 2,917 |
| Jan 6, 2026 | 906.00 | 912.55 | 888.45 | 891.85 | 891.85 | -2.02% | 4,208 |
| Jan 5, 2026 | 917.95 | 920.15 | 904.70 | 910.25 | 910.25 | 0.77% | 7,492 |
| Jan 2, 2026 | 863.25 | 918.70 | 849.00 | 903.30 | 903.30 | 4.64% | 34,251 |
| Jan 1, 2026 | 864.00 | 866.75 | 858.00 | 863.25 | 863.25 | -0.08% | 1,816 |
| Dec 31, 2025 | 847.45 | 872.50 | 847.45 | 863.90 | 863.90 | 1.53% | 2,504 |
| Dec 30, 2025 | 843.20 | 854.15 | 842.85 | 850.90 | 850.90 | 0.96% | 1,159 |
| Dec 29, 2025 | 859.60 | 867.95 | 840.35 | 842.85 | 842.85 | -1.54% | 4,381 |
| Dec 26, 2025 | 871.20 | 873.80 | 853.70 | 856.05 | 856.05 | -1.86% | 2,185 |
| Dec 24, 2025 | 881.25 | 885.20 | 868.75 | 872.30 | 872.30 | -0.94% | 3,434 |
| Dec 23, 2025 | 878.60 | 886.10 | 873.05 | 880.60 | 880.60 | 0.23% | 1,321 |
| Dec 22, 2025 | 868.00 | 886.50 | 868.00 | 878.55 | 878.55 | 1.26% | 2,319 |
| Dec 19, 2025 | 874.10 | 878.85 | 864.55 | 867.65 | 867.65 | -0.56% | 2,858 |
| Dec 18, 2025 | 832.25 | 876.45 | 831.00 | 872.55 | 872.55 | 3.84% | 3,345 |
| Dec 17, 2025 | 849.60 | 855.00 | 835.10 | 840.25 | 840.25 | -1.10% | 3,089 |
| Dec 16, 2025 | 863.30 | 863.30 | 847.25 | 849.60 | 849.60 | -1.88% | 2,093 |
| Dec 15, 2025 | 866.15 | 874.35 | 863.20 | 865.85 | 865.85 | 0.06% | 1,324 |
| Dec 12, 2025 | 869.30 | 877.50 | 861.05 | 865.30 | 865.30 | -0.44% | 1,304 |
| Dec 11, 2025 | 844.60 | 874.90 | 842.50 | 869.15 | 869.15 | 2.91% | 5,410 |
| Dec 10, 2025 | 852.05 | 866.75 | 840.90 | 844.60 | 844.60 | -0.83% | 2,158 |
| Dec 9, 2025 | 844.40 | 855.00 | 829.00 | 851.70 | 851.70 | 0.86% | 3,042 |
| Dec 8, 2025 | 888.95 | 888.95 | 838.50 | 844.40 | 844.40 | -3.99% | 3,548 |
| Dec 5, 2025 | 866.05 | 885.45 | 866.05 | 879.45 | 879.45 | 0.83% | 4,212 |
| Dec 4, 2025 | 895.70 | 895.70 | 867.45 | 872.25 | 872.25 | -0.50% | 8,309 |