Subam Papers Limited (BOM:544267)
India · Delayed Price · Currency is INR 229.00
-8.85 (-3.72%)
At close: May 12, 2026
Subam Papers Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2026 | 235.00 | 235.35 | 228.95 | 229.00 | 229.00 | -3.72% | 22,400 |
| May 11, 2026 | 244.00 | 244.00 | 233.00 | 237.85 | 237.85 | 1.23% | 28,800 |
| May 8, 2026 | 234.30 | 234.95 | 233.95 | 234.95 | 234.95 | 2.06% | 6,400 |
| May 7, 2026 | 236.00 | 236.00 | 228.00 | 230.20 | 230.20 | 0.07% | 15,200 |
| May 6, 2026 | 229.45 | 236.80 | 228.00 | 230.05 | 230.05 | 0.41% | 40,800 |
| May 5, 2026 | 214.75 | 229.75 | 214.75 | 229.10 | 229.10 | 5.84% | 27,200 |
| May 4, 2026 | 210.00 | 216.95 | 210.00 | 216.45 | 216.45 | 3.12% | 27,200 |
| Apr 30, 2026 | 214.95 | 214.95 | 205.05 | 209.90 | 209.90 | -1.34% | 12,000 |
| Apr 29, 2026 | 213.30 | 213.70 | 212.50 | 212.75 | 212.75 | -0.26% | 11,200 |
| Apr 28, 2026 | 209.70 | 214.00 | 208.00 | 213.30 | 213.30 | 1.72% | 17,600 |
| Apr 27, 2026 | 204.00 | 211.50 | 204.00 | 209.70 | 209.70 | 1.62% | 28,000 |
| Apr 24, 2026 | 208.00 | 208.00 | 204.55 | 206.35 | 206.35 | 2.41% | 40,000 |
| Apr 23, 2026 | 205.00 | 206.00 | 198.50 | 201.50 | 201.50 | 0.22% | 17,600 |
| Apr 22, 2026 | 207.00 | 208.00 | 200.50 | 201.05 | 201.05 | 0.27% | 20,800 |
| Apr 21, 2026 | 204.90 | 210.00 | 200.50 | 200.50 | 200.50 | -0.37% | 23,200 |
| Apr 20, 2026 | 196.95 | 205.00 | 194.00 | 201.25 | 201.25 | 4.36% | 20,000 |
| Apr 17, 2026 | 194.20 | 198.00 | 190.00 | 192.85 | 192.85 | 2.31% | 23,200 |
| Apr 16, 2026 | 195.95 | 199.45 | 188.50 | 188.50 | 188.50 | 0.19% | 19,200 |
| Apr 15, 2026 | 181.00 | 202.00 | 176.80 | 188.15 | 188.15 | 3.95% | 30,400 |
| Apr 13, 2026 | 183.50 | 183.50 | 178.50 | 181.00 | 181.00 | -2.22% | 4,800 |
| Apr 10, 2026 | 181.00 | 185.10 | 180.00 | 185.10 | 185.10 | 3.96% | 8,800 |
| Apr 9, 2026 | 179.85 | 183.00 | 178.00 | 178.05 | 178.05 | 1.16% | 16,000 |
| Apr 8, 2026 | 173.00 | 176.00 | 172.50 | 176.00 | 176.00 | 4.76% | 16,000 |
| Apr 7, 2026 | 155.00 | 173.00 | 155.00 | 168.00 | 168.00 | 8.39% | 18,400 |
| Apr 6, 2026 | 150.20 | 155.00 | 150.20 | 155.00 | 155.00 | 1.84% | 2,400 |
| Apr 2, 2026 | 149.20 | 152.20 | 149.20 | 152.20 | 152.20 | -1.17% | 1,600 |
| Apr 1, 2026 | 144.00 | 160.00 | 144.00 | 154.00 | 154.00 | 9.22% | 14,400 |
| 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 |