Subros Limited (BOM:517168)
India · Delayed Price · Currency is INR 604.85
-7.10 (-1.16%)
At close: Nov 9, 2026
Subros Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 9, 2026 | 618.95 | 618.95 | 602.60 | 604.85 | 604.85 | -1.16% | 5,113 |
| Nov 8, 2026 | 619.00 | 619.00 | 609.60 | 611.95 | 611.95 | 1.43% | 2,791 |
| Nov 6, 2026 | 596.00 | 604.95 | 590.35 | 603.35 | 603.35 | -0.07% | 4,157 |
| Nov 5, 2026 | 609.30 | 624.30 | 601.35 | 603.75 | 603.75 | 1.50% | 9,700 |
| Nov 4, 2026 | 600.00 | 602.55 | 578.10 | 594.85 | 594.85 | 1.68% | 8,755 |
| Nov 3, 2026 | 606.95 | 614.00 | 580.85 | 585.00 | 585.00 | -1.95% | 7,099 |
| Nov 2, 2026 | 587.85 | 600.00 | 576.00 | 596.65 | 596.65 | 3.53% | 5,359 |
| Oct 30, 2026 | 593.30 | 605.40 | 575.00 | 576.30 | 576.30 | -1.86% | 7,298 |
| Oct 29, 2026 | 595.65 | 597.95 | 581.00 | 587.20 | 587.20 | -1.30% | 6,463 |
| Oct 28, 2026 | 642.10 | 679.20 | 571.30 | 594.95 | 594.95 | -3.85% | 83,868 |
| Oct 27, 2026 | 601.25 | 620.00 | 594.80 | 618.80 | 618.80 | 3.67% | 2,418 |
| Oct 26, 2026 | 580.10 | 619.45 | 580.10 | 596.90 | 596.90 | 1.44% | 8,284 |
| Oct 23, 2026 | 613.40 | 613.40 | 580.60 | 588.40 | 588.40 | -4.45% | 7,586 |
| Oct 22, 2026 | 631.65 | 631.65 | 612.85 | 615.80 | 615.80 | -2.50% | 3,660 |
| Oct 21, 2026 | 632.10 | 651.55 | 625.70 | 631.60 | 631.60 | -3.21% | 2,271 |
| Oct 19, 2026 | 655.05 | 665.00 | 651.90 | 652.55 | 652.55 | -2.03% | 1,278 |
| Oct 16, 2026 | 670.00 | 671.90 | 663.25 | 666.10 | 666.10 | -0.84% | 4,345 |
| Oct 15, 2026 | 677.70 | 681.55 | 666.75 | 671.75 | 671.75 | -1.44% | 1,534 |
| Oct 14, 2026 | 681.30 | 692.00 | 679.00 | 681.55 | 681.55 | 0.54% | 1,535 |
| Oct 13, 2026 | 674.85 | 681.30 | 668.00 | 677.90 | 677.90 | 1.10% | 954 |
| Oct 12, 2026 | 682.00 | 682.00 | 669.20 | 670.50 | 670.50 | -1.12% | 2,530 |
| Oct 9, 2026 | 670.00 | 681.30 | 656.00 | 678.10 | 678.10 | 1.87% | 8,558 |
| Oct 8, 2026 | 671.75 | 677.75 | 657.30 | 665.65 | 665.65 | -1.12% | 3,122 |
| 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 |