Subhash Silk Mills Limited (BOM:530231)
India · Delayed Price · Currency is INR 90.00
-1.63 (-1.78%)
At close: May 27, 2026
Subhash Silk Mills Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 20, 2026 | 54.15 | 54.15 | 54.15 | 54.15 | 54.15 | -5.00% | 8 |
| Apr 17, 2026 | 57.33 | 57.33 | 57.00 | 57.00 | 57.00 | 4.40% | 2 |
| Apr 16, 2026 | 54.60 | 54.60 | 54.60 | 54.60 | 54.60 | 5.00% | 4 |
| Apr 15, 2026 | 52.06 | 52.21 | 52.00 | 52.00 | 52.00 | 1.88% | 19 |
| Apr 13, 2026 | 48.61 | 51.04 | 48.61 | 51.04 | 51.04 | 5.00% | 11 |
| Apr 9, 2026 | 51.04 | 51.04 | 48.61 | 48.61 | 48.61 | - | 33 |
| Apr 8, 2026 | 48.61 | 48.61 | 46.30 | 48.61 | 48.61 | 4.99% | 46 |
| Apr 7, 2026 | 46.30 | 46.30 | 46.30 | 46.30 | 46.30 | 4.99% | 4 |
| Apr 6, 2026 | 44.10 | 44.10 | 44.10 | 44.10 | 44.10 | 5.00% | 1 |
| Apr 2, 2026 | 42.00 | 42.00 | 42.00 | 42.00 | 42.00 | 5.00% | 21 |
| Apr 1, 2026 | 40.86 | 40.86 | 39.89 | 40.00 | 40.00 | 2.77% | 709 |
| Mar 30, 2026 | 42.99 | 42.99 | 38.92 | 38.92 | 38.92 | -4.96% | 685 |
| Mar 27, 2026 | 40.95 | 40.95 | 40.95 | 40.95 | 40.95 | 5.00% | 485 |
| Mar 23, 2026 | 39.00 | 39.00 | 39.00 | 39.00 | 39.00 | -3.20% | 1 |
| Mar 20, 2026 | 40.29 | 40.29 | 40.29 | 40.29 | 40.29 | 4.98% | 1 |
| Mar 18, 2026 | 38.38 | 38.38 | 38.38 | 38.38 | 38.38 | - | 1 |
| Mar 17, 2026 | 38.38 | 38.38 | 38.38 | 38.38 | 38.38 | 4.98% | 408 |
| Mar 16, 2026 | 40.40 | 40.40 | 36.56 | 36.56 | 36.56 | -4.99% | 23 |
| Mar 13, 2026 | 42.52 | 42.52 | 38.48 | 38.48 | 38.48 | -4.99% | 2 |
| Mar 12, 2026 | 40.50 | 40.50 | 40.50 | 40.50 | 40.50 | 1.25% | 100 |
| Mar 11, 2026 | 40.00 | 40.00 | 40.00 | 40.00 | 40.00 | - | 184 |
| Mar 10, 2026 | 40.00 | 40.00 | 40.00 | 40.00 | 40.00 | -4.99% | 1 |
| 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 |