Subros Limited (BOM:517168)
India · Delayed Price · Currency is INR 673.20
-8.20 (-1.20%)
At close: Oct 7, 2026
Subros Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 7, 2026 | 685.00 | 685.00 | 671.60 | 673.20 | 673.20 | -1.20% | 714 |
| Oct 6, 2026 | 680.55 | 685.20 | 674.00 | 681.40 | 681.40 | 0.93% | 675 |
| Oct 5, 2026 | 680.00 | 693.00 | 673.00 | 675.10 | 675.10 | -1.60% | 1,421 |
| Oct 1, 2026 | 693.25 | 696.70 | 675.45 | 686.10 | 686.10 | -2.01% | 2,427 |
| Sep 30, 2026 | 707.95 | 712.00 | 697.65 | 700.20 | 700.20 | -0.31% | 1,483 |
| Sep 29, 2026 | 700.50 | 711.95 | 690.00 | 702.35 | 702.35 | 0.26% | 3,256 |
| Sep 28, 2026 | 712.60 | 715.00 | 695.05 | 700.50 | 700.50 | -3.09% | 4,482 |
| Sep 25, 2026 | 749.95 | 749.95 | 712.40 | 722.80 | 722.80 | 0.47% | 2,837 |
| Sep 24, 2026 | 731.80 | 731.80 | 708.20 | 719.45 | 719.45 | -1.46% | 1,619 |
| Sep 23, 2026 | 726.85 | 741.90 | 723.30 | 730.10 | 730.10 | 1.46% | 5,463 |
| Sep 22, 2026 | 713.15 | 722.20 | 713.15 | 719.60 | 719.60 | 0.90% | 1,127 |
| Sep 21, 2026 | 716.10 | 723.95 | 708.25 | 713.15 | 713.15 | -1.40% | 2,348 |
| Sep 18, 2026 | 687.20 | 738.45 | 687.20 | 723.25 | 723.25 | 4.89% | 5,739 |
| Sep 17, 2026 | 683.00 | 693.00 | 683.00 | 689.50 | 689.50 | 1.79% | 1,537 |
| Sep 16, 2026 | 688.25 | 690.80 | 668.00 | 677.40 | 677.40 | -0.97% | 3,763 |
| Sep 15, 2026 | 701.20 | 701.20 | 680.00 | 684.05 | 684.05 | -2.90% | 4,006 |
| Sep 11, 2026 | 704.00 | 707.05 | 696.75 | 704.45 | 704.45 | -0.61% | 1,864 |
| Sep 10, 2026 | 732.45 | 732.45 | 709.80 | 711.80 | 708.80 | -2.23% | 3,779 |
| Sep 9, 2026 | 698.00 | 738.20 | 693.00 | 728.00 | 724.93 | 4.21% | 5,322 |
| Sep 8, 2026 | 700.45 | 707.15 | 696.00 | 698.60 | 695.66 | -1.01% | 3,689 |
| Sep 7, 2026 | 711.15 | 713.35 | 704.00 | 705.75 | 702.78 | -0.76% | 2,247 |
| Sep 4, 2026 | 705.10 | 716.95 | 705.10 | 711.15 | 708.15 | 0.76% | 6,690 |
| Sep 3, 2026 | 703.55 | 717.95 | 703.00 | 705.80 | 702.83 | -0.05% | 1,972 |
| Sep 2, 2026 | 711.90 | 714.00 | 703.90 | 706.15 | 703.17 | -1.51% | 2,162 |
| Sep 1, 2026 | 719.15 | 723.95 | 713.00 | 717.00 | 713.98 | -0.17% | 3,855 |
| Aug 31, 2026 | 735.65 | 735.65 | 715.65 | 718.20 | 715.17 | -0.92% | 1,170 |
| Aug 28, 2026 | 730.00 | 732.95 | 717.25 | 724.85 | 721.79 | -0.38% | 2,577 |
| Aug 27, 2026 | 728.00 | 740.00 | 725.00 | 727.65 | 724.58 | -0.34% | 2,069 |
| Aug 26, 2026 | 739.55 | 745.70 | 728.00 | 730.15 | 727.07 | 0.23% | 2,007 |
| Aug 25, 2026 | 725.15 | 737.00 | 725.15 | 728.45 | 725.38 | -0.12% | 2,319 |
| Aug 24, 2026 | 731.55 | 741.15 | 728.30 | 729.35 | 726.28 | -0.78% | 3,191 |
| Aug 21, 2026 | 740.95 | 744.70 | 731.85 | 735.10 | 732.00 | 0.07% | 2,528 |
| Aug 20, 2026 | 741.60 | 747.40 | 733.50 | 734.55 | 731.45 | -0.33% | 2,987 |
| Aug 19, 2026 | 746.45 | 747.25 | 735.00 | 737.00 | 733.89 | -1.27% | 4,076 |
| Aug 18, 2026 | 761.65 | 764.65 | 740.95 | 746.45 | 743.30 | -2.02% | 2,177 |
| Aug 17, 2026 | 750.75 | 764.90 | 750.75 | 761.85 | 758.64 | 0.28% | 3,971 |
| Aug 14, 2026 | 762.60 | 764.85 | 756.55 | 759.75 | 756.55 | 1.84% | 1,970 |
| Aug 13, 2026 | 757.50 | 773.20 | 738.10 | 746.00 | 742.86 | -2.53% | 3,777 |
| Aug 12, 2026 | 760.15 | 775.20 | 754.50 | 765.35 | 762.12 | 0.03% | 3,772 |
| Aug 11, 2026 | 773.65 | 779.40 | 760.65 | 765.15 | 761.93 | -1.69% | 5,176 |
| Aug 10, 2026 | 809.10 | 809.85 | 776.00 | 778.30 | 775.02 | -6.32% | 13,899 |
| Aug 7, 2026 | 836.15 | 850.00 | 824.00 | 830.85 | 827.35 | 0.70% | 2,220 |
| Aug 6, 2026 | 830.00 | 837.20 | 822.00 | 825.05 | 821.57 | -0.63% | 3,269 |
| Aug 5, 2026 | 839.10 | 844.80 | 825.05 | 830.25 | 826.75 | 0.67% | 3,691 |
| Aug 4, 2026 | 827.00 | 830.00 | 814.10 | 824.70 | 821.22 | 0.71% | 5,688 |
| Aug 3, 2026 | 820.85 | 833.20 | 814.05 | 818.90 | 815.45 | 0.09% | 4,312 |
| Jul 31, 2026 | 791.50 | 838.00 | 791.50 | 818.15 | 814.70 | 4.62% | 12,543 |
| Jul 30, 2026 | 778.40 | 786.30 | 778.00 | 782.05 | 778.75 | -0.62% | 1,291 |
| Jul 29, 2026 | 784.95 | 789.60 | 782.65 | 786.90 | 783.58 | 1.27% | 1,388 |
| Jul 28, 2026 | 785.05 | 787.55 | 775.80 | 777.05 | 773.77 | -1.36% | 908 |