Subhash Silk Mills Limited (BOM:530231)
India · Delayed Price · Currency is INR 57.00
+2.40 (4.40%)
At close: Apr 17, 2026
Subhash Silk Mills Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |