Subam Papers Limited (BOM:544267)
India · Delayed Price · Currency is INR 181.50
-0.40 (-0.22%)
At close: Jan 22, 2026
Subam Papers Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Dec 22, 2025 | 203.00 | 203.00 | 199.00 | 199.00 | 199.00 | -1.49% | 8,000 |
| Dec 19, 2025 | 200.00 | 202.00 | 197.20 | 202.00 | 202.00 | 3.01% | 12,800 |
| Dec 18, 2025 | 196.10 | 196.10 | 196.10 | 196.10 | 196.10 | -1.95% | 800 |
| Dec 17, 2025 | 194.65 | 207.00 | 194.65 | 200.00 | 200.00 | -0.99% | 7,200 |
| Dec 16, 2025 | 202.25 | 210.25 | 196.90 | 202.00 | 202.00 | 0.87% | 33,600 |
| Dec 15, 2025 | 198.00 | 203.00 | 198.00 | 200.25 | 200.25 | 2.25% | 6,400 |
| Dec 12, 2025 | 199.90 | 201.00 | 195.00 | 195.85 | 195.85 | -1.80% | 20,800 |
| Dec 11, 2025 | 197.00 | 199.95 | 197.00 | 199.45 | 199.45 | 1.24% | 4,800 |
| Dec 10, 2025 | 199.60 | 199.60 | 193.10 | 197.00 | 197.00 | -1.48% | 15,200 |
| Dec 9, 2025 | 190.00 | 201.65 | 186.00 | 199.95 | 199.95 | 4.11% | 40,800 |
| Dec 8, 2025 | 200.90 | 200.90 | 190.00 | 192.05 | 192.05 | -3.97% | 36,000 |
| Dec 5, 2025 | 202.00 | 202.00 | 198.10 | 200.00 | 200.00 | -3.26% | 16,000 |
| Dec 4, 2025 | 210.00 | 210.00 | 198.10 | 206.75 | 206.75 | -0.79% | 52,000 |
| Dec 3, 2025 | 216.00 | 219.50 | 207.50 | 208.40 | 208.40 | -2.66% | 21,600 |
| Dec 2, 2025 | 223.00 | 225.00 | 213.75 | 214.10 | 214.10 | -4.84% | 25,600 |
| Dec 1, 2025 | 225.70 | 229.70 | 217.80 | 225.00 | 225.00 | 2.04% | 34,400 |
| Nov 28, 2025 | 217.40 | 224.75 | 208.85 | 220.50 | 220.50 | 0.32% | 62,400 |
| Nov 27, 2025 | 217.00 | 220.20 | 205.00 | 219.80 | 219.80 | 4.79% | 120,000 |
| Nov 26, 2025 | 203.00 | 209.75 | 203.00 | 209.75 | 209.75 | 4.98% | 155,200 |
| Nov 25, 2025 | 208.15 | 208.15 | 199.80 | 199.80 | 199.80 | -4.99% | 53,600 |
| Nov 24, 2025 | 213.10 | 215.25 | 208.15 | 210.30 | 210.30 | -4.02% | 73,600 |
| Nov 21, 2025 | 216.00 | 224.70 | 212.40 | 219.10 | 219.10 | 0.97% | 56,800 |
| Nov 20, 2025 | 225.95 | 226.00 | 214.05 | 217.00 | 217.00 | 0.81% | 112,800 |
| Nov 19, 2025 | 200.00 | 215.25 | 194.75 | 215.25 | 215.25 | 5.00% | 155,200 |
| Nov 18, 2025 | 212.20 | 212.20 | 198.00 | 205.00 | 205.00 | 1.33% | 254,100 |
| Nov 17, 2025 | 202.30 | 202.30 | 195.00 | 202.30 | 202.30 | 4.98% | 524,800 |
| Nov 14, 2025 | 192.70 | 192.70 | 180.00 | 192.70 | 192.70 | 4.99% | 970,400 |
| Nov 13, 2025 | 183.55 | 183.55 | 183.55 | 183.55 | 183.55 | 4.98% | 112,800 |
| Nov 12, 2025 | 174.85 | 174.85 | 174.85 | 174.85 | 174.85 | 4.98% | 47,700 |