Subex Limited (BOM:532348)
India · Delayed Price · Currency is INR 10.14
-0.53 (-4.97%)
At close: Jun 1, 2026
Subex Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 1, 2026 | 10.59 | 10.99 | 10.14 | 10.14 | 10.14 | -4.97% | 195,019 |
| May 29, 2026 | 11.10 | 11.12 | 10.63 | 10.67 | 10.67 | -2.38% | 205,562 |
| May 27, 2026 | 10.81 | 11.18 | 10.80 | 10.93 | 10.93 | -0.46% | 88,255 |
| May 26, 2026 | 11.25 | 11.32 | 10.90 | 10.98 | 10.98 | -1.35% | 169,016 |
| May 25, 2026 | 11.16 | 11.39 | 11.08 | 11.13 | 11.13 | 0.45% | 117,383 |
| May 22, 2026 | 11.10 | 11.20 | 10.81 | 11.08 | 11.08 | 3.17% | 133,207 |
| May 21, 2026 | 10.10 | 10.74 | 10.10 | 10.74 | 10.74 | 4.99% | 180,034 |
| May 20, 2026 | 10.15 | 10.41 | 10.14 | 10.23 | 10.23 | -2.20% | 28,439 |
| May 19, 2026 | 10.05 | 10.53 | 10.00 | 10.46 | 10.46 | 3.05% | 68,131 |
| May 18, 2026 | 10.31 | 10.31 | 9.94 | 10.15 | 10.15 | -2.96% | 93,623 |
| May 15, 2026 | 10.99 | 10.99 | 10.37 | 10.46 | 10.46 | -3.42% | 93,429 |
| May 14, 2026 | 11.22 | 11.35 | 10.74 | 10.83 | 10.83 | -3.48% | 151,765 |
| May 13, 2026 | 11.50 | 11.50 | 10.80 | 11.22 | 11.22 | 2.28% | 289,710 |
| May 12, 2026 | 10.81 | 11.69 | 10.77 | 10.97 | 10.97 | -0.36% | 340,827 |
| May 11, 2026 | 11.65 | 11.80 | 10.90 | 11.01 | 11.01 | -5.09% | 527,388 |
| May 8, 2026 | 10.69 | 12.64 | 10.29 | 11.60 | 11.60 | 10.06% | 1,188,967 |
| May 7, 2026 | 10.26 | 10.70 | 10.26 | 10.54 | 10.54 | 2.43% | 205,203 |
| May 6, 2026 | 10.19 | 10.35 | 10.05 | 10.29 | 10.29 | 2.59% | 172,185 |
| May 5, 2026 | 10.02 | 10.55 | 9.81 | 10.03 | 10.03 | 0.80% | 234,008 |
| May 4, 2026 | 9.27 | 10.28 | 9.27 | 9.95 | 9.95 | 6.42% | 384,580 |
| Apr 30, 2026 | 9.43 | 9.56 | 9.24 | 9.35 | 9.35 | -2.09% | 95,636 |
| Apr 29, 2026 | 9.61 | 9.81 | 9.50 | 9.55 | 9.55 | -0.52% | 134,025 |
| Apr 28, 2026 | 9.45 | 9.74 | 9.40 | 9.60 | 9.60 | 2.02% | 342,008 |
| Apr 27, 2026 | 8.76 | 9.55 | 8.76 | 9.41 | 9.41 | 6.45% | 346,695 |
| Apr 24, 2026 | 9.14 | 9.14 | 8.63 | 8.84 | 8.84 | -1.56% | 231,410 |
| Apr 23, 2026 | 8.72 | 9.15 | 8.72 | 8.98 | 8.98 | -1.21% | 359,804 |
| Apr 22, 2026 | 9.01 | 9.27 | 8.52 | 9.09 | 9.09 | -2.05% | 401,186 |
| Apr 21, 2026 | 9.15 | 9.45 | 9.14 | 9.28 | 9.28 | 1.64% | 153,730 |
| Apr 20, 2026 | 9.79 | 9.80 | 8.95 | 9.13 | 9.13 | -6.17% | 271,206 |
| Apr 17, 2026 | 9.58 | 9.85 | 9.53 | 9.73 | 9.73 | 1.67% | 382,091 |
| Apr 16, 2026 | 9.65 | 9.75 | 9.35 | 9.57 | 9.57 | 1.48% | 291,134 |
| Apr 15, 2026 | 8.90 | 9.55 | 8.90 | 9.43 | 9.43 | 6.67% | 434,830 |
| Apr 13, 2026 | 8.73 | 8.95 | 8.30 | 8.84 | 8.84 | 0.23% | 241,915 |
| Apr 10, 2026 | 8.84 | 9.00 | 8.75 | 8.82 | 8.82 | 1.73% | 167,680 |
| Apr 9, 2026 | 8.98 | 9.09 | 8.55 | 8.67 | 8.67 | -2.58% | 175,199 |
| Apr 8, 2026 | 8.40 | 8.95 | 8.40 | 8.90 | 8.90 | 9.47% | 522,270 |
| Apr 7, 2026 | 8.30 | 8.34 | 8.05 | 8.13 | 8.13 | -0.25% | 141,451 |
| Apr 6, 2026 | 7.95 | 8.29 | 7.70 | 8.15 | 8.15 | 3.82% | 274,676 |
| Apr 2, 2026 | 7.40 | 7.90 | 7.21 | 7.85 | 7.85 | 4.95% | 434,190 |
| Apr 1, 2026 | 6.72 | 7.50 | 6.72 | 7.48 | 7.48 | 11.81% | 538,600 |
| Mar 30, 2026 | 7.01 | 7.13 | 6.63 | 6.69 | 6.69 | -4.70% | 3,537,062 |
| 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 |