Subam Papers Limited (BOM:544267)
India · Delayed Price · Currency is INR 174.00
0.00 (0.00%)
At close: Mar 6, 2026
Subam Papers Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jan 13, 2026 | 175.45 | 187.00 | 169.30 | 180.00 | 180.00 | 1.07% | 35,200 |
| Jan 12, 2026 | 183.50 | 183.50 | 176.80 | 178.10 | 178.10 | -3.47% | 15,200 |
| Jan 9, 2026 | 185.00 | 186.00 | 181.50 | 184.50 | 184.50 | -2.38% | 12,000 |
| Jan 8, 2026 | 184.35 | 189.00 | 183.00 | 189.00 | 189.00 | -0.53% | 35,200 |
| Jan 6, 2026 | 185.30 | 190.00 | 185.30 | 190.00 | 190.00 | 0.05% | 25,600 |
| Jan 5, 2026 | 188.00 | 189.90 | 187.60 | 189.90 | 189.90 | 1.20% | 2,400 |
| Jan 2, 2026 | 191.95 | 191.95 | 187.65 | 187.65 | 187.65 | 0.35% | 6,400 |
| Jan 1, 2026 | 186.00 | 189.75 | 185.20 | 187.00 | 187.00 | 0.29% | 9,600 |
| Dec 31, 2025 | 192.00 | 201.60 | 185.00 | 186.45 | 186.45 | -2.89% | 76,000 |
| Dec 30, 2025 | 194.35 | 198.00 | 192.00 | 192.00 | 192.00 | -1.21% | 3,200 |
| Dec 29, 2025 | 199.00 | 199.00 | 190.00 | 194.35 | 194.35 | -2.34% | 12,800 |
| Dec 26, 2025 | 201.00 | 201.00 | 197.50 | 199.00 | 199.00 | -1.12% | 4,000 |
| Dec 24, 2025 | 204.75 | 204.75 | 200.00 | 201.25 | 201.25 | 0.37% | 8,800 |
| Dec 23, 2025 | 204.95 | 204.95 | 200.00 | 200.50 | 200.50 | 0.75% | 5,600 |