Subhash Silk Mills Limited (BOM:530231)
India · Delayed Price · Currency is INR 47.00
-2.00 (-4.08%)
At close: Oct 5, 2026
Subhash Silk Mills Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 5, 2026 | 48.00 | 48.00 | 47.00 | 47.00 | 47.00 | -4.08% | 112 |
| Oct 1, 2026 | 49.00 | 49.00 | 49.00 | 49.00 | 49.00 | - | 1 |
| Sep 28, 2026 | 49.00 | 49.00 | 49.00 | 49.00 | 49.00 | 0.25% | 217 |
| Sep 25, 2026 | 46.55 | 49.00 | 46.55 | 48.88 | 48.88 | -0.24% | 285 |
| Sep 24, 2026 | 46.43 | 49.00 | 46.43 | 49.00 | 49.00 | 3.42% | 46 |
| Sep 23, 2026 | 47.38 | 47.38 | 47.38 | 47.38 | 47.38 | -4.99% | 1 |
| Sep 21, 2026 | 49.87 | 49.87 | 49.87 | 49.87 | 49.87 | - | 36 |
| Sep 18, 2026 | 49.87 | 49.87 | 49.87 | 49.87 | 49.87 | -4.99% | 302 |
| Sep 16, 2026 | 52.49 | 52.49 | 52.49 | 52.49 | 52.49 | -5.00% | 101 |
| Sep 15, 2026 | 55.50 | 55.50 | 55.25 | 55.25 | 55.25 | 0.09% | 24 |
| Sep 11, 2026 | 53.79 | 55.20 | 53.79 | 55.20 | 55.20 | -2.51% | 109 |
| Sep 10, 2026 | 56.62 | 56.62 | 56.62 | 56.62 | 56.62 | -5.00% | 10 |
| Sep 9, 2026 | 59.60 | 59.60 | 59.60 | 59.60 | 59.60 | -0.25% | 6 |
| Sep 8, 2026 | 59.73 | 60.05 | 57.03 | 59.75 | 59.75 | -0.47% | 819 |
| Sep 4, 2026 | 60.03 | 60.03 | 60.03 | 60.03 | 60.03 | -4.99% | 28 |
| Sep 1, 2026 | 63.18 | 63.18 | 63.18 | 63.18 | 63.18 | -4.99% | 1 |
| Aug 26, 2026 | 70.00 | 70.00 | 66.50 | 66.50 | 66.50 | -5.00% | 28 |
| Aug 17, 2026 | 70.00 | 70.00 | 70.00 | 70.00 | 70.00 | 0.24% | 3 |
| Aug 12, 2026 | 69.83 | 69.83 | 69.83 | 69.83 | 69.83 | -4.99% | 24 |
| Aug 10, 2026 | 73.79 | 73.79 | 73.50 | 73.50 | 73.50 | -0.69% | 12 |
| Aug 5, 2026 | 74.01 | 74.01 | 74.01 | 74.01 | 74.01 | -4.99% | 1 |
| Aug 3, 2026 | 77.90 | 77.90 | 77.90 | 77.90 | 77.90 | -5.00% | 7 |
| Jul 22, 2026 | 82.00 | 82.00 | 82.00 | 82.00 | 82.00 | -0.15% | 2 |
| Jul 9, 2026 | 82.12 | 82.12 | 82.12 | 82.12 | 82.12 | -5.00% | 1 |
| Jul 3, 2026 | 87.94 | 87.94 | 86.44 | 86.44 | 86.44 | -2.00% | 3 |
| Jun 25, 2026 | 88.20 | 88.20 | 88.20 | 88.20 | 88.20 | - | 2 |
| Jun 24, 2026 | 88.20 | 88.20 | 88.20 | 88.20 | 88.20 | -2.00% | 1 |
| Jun 23, 2026 | 90.00 | 90.00 | 90.00 | 90.00 | 90.00 | - | 1 |
| Jun 22, 2026 | 90.00 | 90.00 | 90.00 | 90.00 | 90.00 | - | 10 |
| May 27, 2026 | 90.00 | 90.00 | 90.00 | 90.00 | 90.00 | -1.78% | 25 |
| May 26, 2026 | 91.63 | 91.63 | 91.63 | 91.63 | 91.63 | -2.00% | 1 |
| May 25, 2026 | 95.00 | 95.00 | 93.50 | 93.50 | 93.50 | 2.75% | 205 |
| May 22, 2026 | 86.00 | 91.00 | 86.00 | 91.00 | 91.00 | 2.84% | 51 |
| May 21, 2026 | 88.50 | 93.15 | 88.49 | 88.49 | 88.49 | -0.26% | 64 |
| May 20, 2026 | 88.72 | 88.72 | 86.50 | 88.72 | 88.72 | 4.99% | 206 |
| May 19, 2026 | 84.00 | 84.94 | 84.00 | 84.50 | 84.50 | 4.45% | 138 |
| May 15, 2026 | 81.50 | 85.11 | 80.90 | 80.90 | 80.90 | -0.74% | 90 |
| May 14, 2026 | 81.50 | 81.50 | 81.50 | 81.50 | 81.50 | 4.76% | 2 |
| May 13, 2026 | 76.24 | 77.80 | 75.85 | 77.80 | 77.80 | - | 114 |
| May 12, 2026 | 72.24 | 77.80 | 72.24 | 77.80 | 77.80 | 4.99% | 2 |
| May 11, 2026 | 75.00 | 78.75 | 74.10 | 74.10 | 74.10 | -1.20% | 43 |
| May 8, 2026 | 78.75 | 78.75 | 75.00 | 75.00 | 75.00 | - | 18 |
| May 7, 2026 | 70.26 | 75.67 | 70.26 | 75.00 | 75.00 | 4.07% | 32 |
| May 6, 2026 | 72.07 | 72.07 | 72.07 | 72.07 | 72.07 | 5.00% | 8 |
| May 5, 2026 | 68.98 | 68.98 | 68.64 | 68.64 | 68.64 | 4.47% | 60 |
| May 4, 2026 | 62.31 | 65.75 | 62.31 | 65.70 | 65.70 | 4.92% | 3 |
| Apr 29, 2026 | 62.62 | 62.62 | 62.62 | 62.62 | 62.62 | 5.00% | 2 |
| Apr 24, 2026 | 62.62 | 62.62 | 59.64 | 59.64 | 59.64 | - | 22 |
| Apr 23, 2026 | 59.64 | 59.64 | 59.64 | 59.64 | 59.64 | 5.00% | 3 |
| Apr 21, 2026 | 55.50 | 56.80 | 55.50 | 56.80 | 56.80 | 4.89% | 13 |