Subex Limited (BOM:532348)
India · Delayed Price · Currency is INR 7.02
-0.58 (-7.63%)
At close: Mar 27, 2026
Subex Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 7.57 | 7.57 | 6.90 | 7.02 | 7.02 | -7.63% | 4,301,504 |
| Mar 25, 2026 | 7.79 | 7.93 | 7.51 | 7.60 | 7.60 | 0.13% | 395,398 |
| Mar 24, 2026 | 7.90 | 7.90 | 7.51 | 7.59 | 7.59 | 0.13% | 315,511 |
| Mar 23, 2026 | 7.95 | 8.05 | 7.50 | 7.58 | 7.58 | -6.99% | 322,934 |
| Mar 20, 2026 | 8.16 | 8.36 | 8.05 | 8.15 | 8.15 | - | 312,091 |
| Mar 19, 2026 | 8.36 | 8.45 | 8.06 | 8.15 | 8.15 | -3.89% | 617,763 |
| Mar 18, 2026 | 8.10 | 8.60 | 8.10 | 8.48 | 8.48 | 6.13% | 342,219 |
| Mar 17, 2026 | 8.25 | 8.25 | 7.96 | 7.99 | 7.99 | -0.12% | 170,705 |
| Mar 16, 2026 | 8.03 | 8.19 | 7.83 | 8.00 | 8.00 | -3.03% | 520,376 |
| Mar 13, 2026 | 8.41 | 8.42 | 8.11 | 8.25 | 8.25 | -2.37% | 788,142 |
| Mar 12, 2026 | 8.88 | 8.88 | 8.40 | 8.45 | 8.45 | -3.32% | 471,218 |
| Mar 11, 2026 | 8.76 | 8.94 | 8.68 | 8.74 | 8.74 | -0.79% | 254,415 |
| Mar 10, 2026 | 8.78 | 8.95 | 8.49 | 8.81 | 8.81 | 1.85% | 287,413 |
| Mar 9, 2026 | 8.36 | 8.83 | 8.05 | 8.65 | 8.65 | 2.13% | 260,881 |
| Mar 6, 2026 | 8.59 | 8.83 | 8.36 | 8.47 | 8.47 | -0.94% | 215,932 |
| Mar 5, 2026 | 8.62 | 8.65 | 8.28 | 8.55 | 8.55 | 0.23% | 379,710 |
| Mar 4, 2026 | 8.74 | 8.78 | 8.42 | 8.53 | 8.53 | -2.51% | 327,530 |
| Mar 2, 2026 | 8.99 | 9.05 | 8.20 | 8.75 | 8.75 | -4.37% | 226,664 |
| Feb 27, 2026 | 9.44 | 9.44 | 9.03 | 9.15 | 9.15 | 0.44% | 158,485 |
| Feb 26, 2026 | 9.35 | 9.77 | 8.96 | 9.11 | 9.11 | -3.09% | 132,799 |
| Feb 25, 2026 | 9.72 | 9.86 | 9.35 | 9.40 | 9.40 | -3.19% | 107,800 |
| Feb 24, 2026 | 9.88 | 9.91 | 9.62 | 9.71 | 9.71 | -1.62% | 149,531 |
| Feb 23, 2026 | 10.09 | 10.12 | 9.77 | 9.87 | 9.87 | 0.20% | 114,273 |
| Feb 20, 2026 | 9.92 | 9.97 | 9.80 | 9.85 | 9.85 | -1.01% | 152,213 |
| Feb 19, 2026 | 10.02 | 10.30 | 9.90 | 9.95 | 9.95 | -2.07% | 77,437 |
| Feb 18, 2026 | 10.30 | 10.40 | 10.03 | 10.16 | 10.16 | -0.20% | 57,514 |
| Feb 17, 2026 | 10.29 | 10.49 | 10.03 | 10.18 | 10.18 | 0.89% | 131,446 |
| Feb 16, 2026 | 10.30 | 10.30 | 9.87 | 10.09 | 10.09 | -0.20% | 105,918 |
| Feb 13, 2026 | 10.10 | 10.40 | 10.07 | 10.11 | 10.11 | -3.71% | 191,825 |
| Feb 12, 2026 | 10.98 | 10.98 | 10.41 | 10.50 | 10.50 | -3.76% | 63,574 |
| Feb 11, 2026 | 11.14 | 11.34 | 10.76 | 10.91 | 10.91 | 2.25% | 141,550 |
| Feb 10, 2026 | 10.72 | 11.20 | 10.48 | 10.67 | 10.67 | 0.47% | 735,058 |
| Feb 9, 2026 | 9.78 | 10.75 | 9.78 | 10.62 | 10.62 | 9.03% | 470,555 |
| Feb 6, 2026 | 9.90 | 10.13 | 9.60 | 9.74 | 9.74 | 0.52% | 141,785 |
| Feb 5, 2026 | 9.85 | 9.94 | 9.56 | 9.69 | 9.69 | -2.52% | 112,542 |
| Feb 4, 2026 | 9.76 | 10.00 | 9.56 | 9.94 | 9.94 | 1.84% | 179,454 |
| Feb 3, 2026 | 9.97 | 10.07 | 9.59 | 9.76 | 9.76 | 2.09% | 191,957 |
| Feb 2, 2026 | 9.70 | 9.70 | 9.01 | 9.56 | 9.56 | 0.10% | 200,057 |
| Feb 1, 2026 | 9.54 | 9.81 | 9.03 | 9.55 | 9.55 | 2.14% | 103,181 |
| Jan 30, 2026 | 9.21 | 9.53 | 8.90 | 9.35 | 9.35 | -0.74% | 328,704 |
| Jan 29, 2026 | 9.30 | 9.50 | 9.01 | 9.42 | 9.42 | -0.63% | 227,444 |
| Jan 28, 2026 | 9.06 | 9.55 | 8.98 | 9.48 | 9.48 | 5.57% | 161,786 |
| Jan 27, 2026 | 9.44 | 9.44 | 8.86 | 8.98 | 8.98 | -2.50% | 270,472 |
| Jan 23, 2026 | 9.86 | 9.86 | 9.11 | 9.21 | 9.21 | -4.86% | 202,443 |
| Jan 22, 2026 | 9.66 | 9.93 | 9.58 | 9.68 | 9.68 | 0.41% | 167,785 |
| Jan 21, 2026 | 9.65 | 10.09 | 9.46 | 9.64 | 9.64 | -3.70% | 540,165 |
| Jan 20, 2026 | 10.27 | 10.39 | 9.97 | 10.01 | 10.01 | -2.53% | 229,643 |
| Jan 19, 2026 | 10.89 | 10.89 | 10.12 | 10.27 | 10.27 | -5.78% | 158,349 |
| Jan 16, 2026 | 10.06 | 11.06 | 10.06 | 10.90 | 10.90 | 5.52% | 538,809 |
| Jan 14, 2026 | 10.31 | 10.52 | 10.26 | 10.33 | 10.33 | -0.96% | 69,711 |