Subex Limited (BOM:532348)
India · Delayed Price · Currency is INR 11.60
+1.06 (10.06%)
At close: May 8, 2026
Subex Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |