Subhash Silk Mills Limited (BOM:530231)
India · Delayed Price · Currency is INR 42.10
-0.15 (-0.36%)
At close: Mar 5, 2026
Subhash Silk Mills Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 42.10 | 44.36 | 42.10 | 42.10 | 42.10 | -0.36% | 413 |
| Mar 4, 2026 | 46.64 | 46.64 | 42.25 | 42.25 | 42.25 | -4.89% | 977 |
| Feb 26, 2026 | 49.08 | 49.08 | 44.42 | 44.42 | 44.42 | -4.98% | 2 |
| Feb 25, 2026 | 49.21 | 49.21 | 46.75 | 46.75 | 46.75 | -5.00% | 187 |
| Feb 24, 2026 | 51.79 | 51.79 | 49.21 | 49.21 | 49.21 | -4.98% | 15 |
| Feb 23, 2026 | 51.79 | 51.79 | 51.79 | 51.79 | 51.79 | - | 1 |
| Feb 20, 2026 | 55.65 | 55.65 | 51.79 | 51.79 | 51.79 | -4.99% | 98 |
| Feb 19, 2026 | 57.37 | 57.37 | 54.51 | 54.51 | 54.51 | -4.99% | 305 |
| Feb 17, 2026 | 57.37 | 57.37 | 57.37 | 57.37 | 57.37 | 5.00% | 35 |
| Feb 16, 2026 | 54.64 | 54.64 | 54.64 | 54.64 | 54.64 | 5.00% | 11 |
| Feb 12, 2026 | 52.04 | 52.04 | 52.04 | 52.04 | 52.04 | - | 76 |
| Feb 11, 2026 | 52.04 | 52.04 | 52.04 | 52.04 | 52.04 | - | 5 |
| Feb 10, 2026 | 51.40 | 53.97 | 51.40 | 52.04 | 52.04 | 1.25% | 12 |
| Feb 2, 2026 | 51.40 | 51.40 | 51.40 | 51.40 | 51.40 | - | 1 |
| Jan 27, 2026 | 51.40 | 51.40 | 50.70 | 51.40 | 51.40 | 1.88% | 18 |
| Jan 23, 2026 | 51.45 | 51.45 | 50.16 | 50.45 | 50.45 | 2.96% | 41 |
| Jan 21, 2026 | 49.74 | 49.74 | 49.00 | 49.00 | 49.00 | -1.49% | 100 |
| Jan 20, 2026 | 49.74 | 49.74 | 49.74 | 49.74 | 49.74 | -4.99% | 1 |
| Jan 19, 2026 | 55.00 | 55.00 | 52.35 | 52.35 | 52.35 | -4.99% | 56 |
| Jan 16, 2026 | 58.00 | 58.00 | 55.10 | 55.10 | 55.10 | -5.00% | 49 |
| Jan 13, 2026 | 62.50 | 62.50 | 58.00 | 58.00 | 58.00 | -4.89% | 12 |
| Jan 12, 2026 | 60.98 | 60.98 | 60.98 | 60.98 | 60.98 | 0.30% | 10 |
| Jan 8, 2026 | 60.80 | 60.80 | 60.80 | 60.80 | 60.80 | - | 7 |
| Jan 7, 2026 | 60.80 | 60.80 | 60.80 | 60.80 | 60.80 | -5.00% | 203 |
| Dec 29, 2025 | 64.00 | 64.00 | 64.00 | 64.00 | 64.00 | -3.03% | 10 |
| Dec 26, 2025 | 66.46 | 66.46 | 66.00 | 66.00 | 66.00 | -0.69% | 45 |
| Dec 24, 2025 | 66.46 | 66.46 | 66.46 | 66.46 | 66.46 | -4.99% | 10 |
| Dec 19, 2025 | 69.95 | 69.95 | 69.95 | 69.95 | 69.95 | - | 1 |
| Dec 10, 2025 | 69.95 | 69.95 | 69.95 | 69.95 | 69.95 | - | 5 |
| Dec 5, 2025 | 69.95 | 69.95 | 69.95 | 69.95 | 69.95 | -0.07% | 5 |
| Nov 27, 2025 | 70.00 | 70.00 | 70.00 | 70.00 | 70.00 | - | 200 |
| Nov 25, 2025 | 70.00 | 70.00 | 70.00 | 70.00 | 70.00 | -1.41% | 1 |
| Nov 14, 2025 | 71.00 | 71.00 | 71.00 | 71.00 | 71.00 | -4.74% | 14 |
| Nov 12, 2025 | 74.53 | 78.25 | 74.53 | 74.53 | 74.53 | - | 11 |
| Nov 11, 2025 | 74.53 | 74.53 | 74.53 | 74.53 | 74.53 | 4.99% | 1,605 |
| Nov 3, 2025 | 70.99 | 70.99 | 70.99 | 70.99 | 70.99 | -0.17% | 2 |
| Oct 30, 2025 | 71.11 | 71.11 | 71.11 | 71.11 | 71.11 | - | 11 |
| Oct 27, 2025 | 71.11 | 71.11 | 71.11 | 71.11 | 71.11 | - | 1 |
| Oct 23, 2025 | 71.11 | 71.11 | 71.11 | 71.11 | 71.11 | - | 1 |
| Oct 21, 2025 | 71.11 | 71.11 | 71.11 | 71.11 | 71.11 | - | 2 |
| Oct 20, 2025 | 71.11 | 71.11 | 71.11 | 71.11 | 71.11 | -5.00% | 53 |
| Oct 16, 2025 | 74.63 | 74.85 | 74.63 | 74.85 | 74.85 | -0.20% | 50 |
| Oct 10, 2025 | 75.00 | 75.00 | 75.00 | 75.00 | 75.00 | - | 1 |
| Oct 8, 2025 | 72.50 | 75.00 | 72.50 | 75.00 | 75.00 | 3.45% | 8 |
| Oct 1, 2025 | 72.50 | 72.50 | 72.50 | 72.50 | 72.50 | -0.18% | 1 |
| Sep 30, 2025 | 72.63 | 72.63 | 72.63 | 72.63 | 72.63 | -0.49% | 5 |
| Sep 29, 2025 | 73.00 | 76.65 | 72.99 | 72.99 | 72.99 | -0.01% | 326 |
| Sep 26, 2025 | 73.00 | 73.00 | 73.00 | 73.00 | 73.00 | - | 10 |
| Sep 25, 2025 | 73.00 | 73.00 | 73.00 | 73.00 | 73.00 | - | 1 |
| Sep 23, 2025 | 74.46 | 74.46 | 73.00 | 73.00 | 73.00 | - | 5 |