Subam Papers Limited (BOM:544267)
India · Delayed Price · Currency is INR 141.00
-9.75 (-6.47%)
At close: Mar 30, 2026
Subam Papers Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 30, 2026 | 150.75 | 153.00 | 138.00 | 141.00 | 141.00 | -6.47% | 46,400 |
| Mar 27, 2026 | 157.90 | 157.90 | 150.00 | 150.75 | 150.75 | -2.55% | 16,800 |
| Mar 25, 2026 | 159.70 | 162.00 | 152.00 | 154.70 | 154.70 | 0.13% | 16,000 |
| Mar 24, 2026 | 158.70 | 158.70 | 152.00 | 154.50 | 154.50 | -1.53% | 8,800 |
| Mar 23, 2026 | 163.00 | 163.00 | 156.70 | 156.90 | 156.90 | -3.74% | 21,600 |
| Mar 20, 2026 | 170.00 | 171.90 | 162.00 | 163.00 | 163.00 | -1.09% | 48,800 |
| Mar 19, 2026 | 164.00 | 169.00 | 162.50 | 164.80 | 164.80 | 0.49% | 4,000 |
| Mar 18, 2026 | 169.95 | 170.00 | 164.00 | 164.00 | 164.00 | -0.91% | 8,000 |
| Mar 17, 2026 | 165.70 | 176.50 | 165.50 | 165.50 | 165.50 | -0.06% | 24,800 |
| Mar 16, 2026 | 181.90 | 181.90 | 162.00 | 165.60 | 165.60 | -1.08% | 12,000 |
| Mar 13, 2026 | 172.00 | 172.00 | 167.40 | 167.40 | 167.40 | -0.36% | 8,000 |
| Mar 11, 2026 | 176.00 | 176.10 | 168.00 | 168.00 | 168.00 | -1.81% | 13,600 |
| Mar 10, 2026 | 171.10 | 171.10 | 171.10 | 171.10 | 171.10 | -2.06% | 800 |
| Mar 9, 2026 | 170.00 | 177.00 | 170.00 | 174.70 | 174.70 | 0.40% | 4,800 |
| Mar 6, 2026 | 174.00 | 174.00 | 174.00 | 174.00 | 174.00 | - | 1,600 |
| Mar 5, 2026 | 176.25 | 176.25 | 174.00 | 174.00 | 174.00 | -0.40% | 4,000 |
| Mar 4, 2026 | 180.25 | 181.50 | 170.00 | 174.70 | 174.70 | -3.21% | 8,800 |
| Mar 2, 2026 | 183.00 | 183.00 | 180.00 | 180.50 | 180.50 | 0.47% | 9,600 |
| Feb 27, 2026 | 180.10 | 180.20 | 179.00 | 179.65 | 179.65 | -1.78% | 7,200 |
| Feb 26, 2026 | 177.00 | 188.00 | 177.00 | 182.90 | 182.90 | 5.42% | 18,400 |
| Feb 25, 2026 | 174.00 | 174.00 | 173.50 | 173.50 | 173.50 | 0.23% | 1,600 |
| Feb 24, 2026 | 171.00 | 174.10 | 170.15 | 173.10 | 173.10 | 0.61% | 9,600 |
| Feb 23, 2026 | 171.90 | 178.00 | 167.30 | 172.05 | 172.05 | -0.09% | 39,200 |
| Feb 20, 2026 | 176.00 | 176.00 | 172.20 | 172.20 | 172.20 | -2.16% | 4,800 |
| Feb 19, 2026 | 181.00 | 181.00 | 176.00 | 176.00 | 176.00 | -2.76% | 4,000 |
| Feb 18, 2026 | 183.00 | 183.00 | 176.80 | 181.00 | 181.00 | -0.17% | 16,800 |
| Feb 17, 2026 | 174.00 | 199.00 | 170.00 | 181.30 | 181.30 | 3.72% | 29,600 |
| Feb 16, 2026 | 176.00 | 176.00 | 170.10 | 174.80 | 174.80 | 2.76% | 12,800 |
| Feb 13, 2026 | 170.00 | 174.00 | 170.00 | 170.10 | 170.10 | 0.06% | 4,000 |
| Feb 12, 2026 | 171.05 | 171.05 | 168.00 | 170.00 | 170.00 | -1.11% | 4,800 |
| Feb 11, 2026 | 181.60 | 181.60 | 171.90 | 171.90 | 171.90 | -3.43% | 20,800 |
| Feb 10, 2026 | 180.00 | 180.00 | 176.75 | 178.00 | 178.00 | -2.20% | 4,800 |
| Feb 9, 2026 | 180.00 | 186.95 | 180.00 | 182.00 | 182.00 | 1.11% | 10,400 |
| Feb 6, 2026 | 182.00 | 184.00 | 180.00 | 180.00 | 180.00 | 1.12% | 10,400 |
| Feb 5, 2026 | 182.45 | 184.90 | 178.00 | 178.00 | 178.00 | - | 13,600 |
| Feb 4, 2026 | 180.00 | 180.00 | 178.00 | 178.00 | 178.00 | -1.11% | 5,600 |
| Feb 3, 2026 | 181.00 | 184.00 | 178.00 | 180.00 | 180.00 | 2.39% | 6,400 |
| Feb 2, 2026 | 175.80 | 175.80 | 172.00 | 175.80 | 175.80 | -2.22% | 2,400 |
| Feb 1, 2026 | 179.80 | 179.80 | 179.80 | 179.80 | 179.80 | - | 1,600 |
| Jan 30, 2026 | 171.25 | 179.80 | 170.00 | 179.80 | 179.80 | 4.99% | 55,200 |
| Jan 29, 2026 | 172.00 | 178.00 | 170.35 | 171.25 | 171.25 | -4.49% | 16,000 |
| Jan 28, 2026 | 181.95 | 181.95 | 177.10 | 179.30 | 179.30 | -0.39% | 4,000 |
| Jan 27, 2026 | 182.30 | 182.30 | 177.00 | 180.00 | 180.00 | 1.67% | 4,800 |
| Jan 23, 2026 | 176.50 | 181.00 | 176.50 | 177.05 | 177.05 | -2.45% | 5,600 |
| Jan 22, 2026 | 185.00 | 185.00 | 181.50 | 181.50 | 181.50 | -0.22% | 9,600 |
| Jan 21, 2026 | 178.70 | 185.80 | 175.75 | 181.90 | 181.90 | -1.68% | 40,800 |
| Jan 20, 2026 | 185.00 | 185.00 | 176.25 | 185.00 | 185.00 | -0.27% | 32,800 |
| Jan 19, 2026 | 188.00 | 188.00 | 181.00 | 185.50 | 185.50 | -1.22% | 8,000 |
| Jan 16, 2026 | 182.00 | 187.90 | 180.00 | 187.80 | 187.80 | 4.33% | 8,000 |
| Jan 14, 2026 | 174.00 | 185.00 | 174.00 | 180.00 | 180.00 | - | 13,600 |