Subros Limited (BOM:517168)
India · Delayed Price · Currency is INR 704.45
-4.35 (-0.61%)
At close: Sep 11, 2026
Subros Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 27, 2026 | 788.95 | 795.10 | 780.05 | 787.75 | 784.43 | 0.40% | 1,825 |
| Jul 24, 2026 | 765.50 | 787.10 | 759.25 | 784.60 | 781.29 | 1.17% | 2,817 |
| Jul 23, 2026 | 788.05 | 797.95 | 774.80 | 775.55 | 772.28 | -2.67% | 4,174 |
| Jul 22, 2026 | 802.40 | 804.35 | 786.40 | 796.80 | 793.44 | -0.70% | 3,152 |
| Jul 21, 2026 | 807.70 | 810.10 | 796.00 | 802.40 | 799.02 | -0.34% | 1,597 |
| Jul 20, 2026 | 803.95 | 807.45 | 791.40 | 805.10 | 801.71 | -0.04% | 1,666 |
| Jul 17, 2026 | 802.25 | 810.50 | 793.40 | 805.45 | 802.06 | -0.04% | 3,498 |
| Jul 16, 2026 | 814.05 | 817.10 | 802.35 | 805.75 | 802.35 | -0.96% | 3,750 |
| Jul 15, 2026 | 805.55 | 820.55 | 805.55 | 813.55 | 810.12 | 0.33% | 2,938 |
| Jul 14, 2026 | 818.85 | 819.15 | 805.75 | 810.90 | 807.48 | -0.78% | 2,229 |
| Jul 13, 2026 | 811.10 | 828.90 | 806.00 | 817.25 | 813.81 | -0.63% | 6,429 |
| Jul 10, 2026 | 814.75 | 825.00 | 814.75 | 822.40 | 818.93 | 1.04% | 3,222 |
| Jul 9, 2026 | 800.00 | 816.85 | 800.00 | 813.95 | 810.52 | 2.54% | 1,758 |
| Jul 8, 2026 | 816.00 | 824.90 | 785.45 | 793.80 | 790.45 | -4.03% | 8,780 |
| Jul 7, 2026 | 841.00 | 841.00 | 816.45 | 827.10 | 823.61 | -1.81% | 5,570 |
| Jul 6, 2026 | 849.10 | 851.65 | 840.00 | 842.35 | 838.80 | -0.72% | 9,103 |