Subam Papers Limited (BOM:544267)
India · Delayed Price · Currency is INR 237.05
+17.70 (8.07%)
At close: Oct 6, 2026
Subam Papers Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 6, 2026 | 229.00 | 239.00 | 228.00 | 237.05 | 237.05 | 8.07% | 62,400 |
| Oct 5, 2026 | 222.00 | 225.00 | 217.10 | 219.35 | 219.35 | -0.18% | 11,200 |
| Oct 1, 2026 | 222.00 | 225.00 | 212.00 | 219.75 | 219.75 | -1.24% | 81,600 |
| Sep 30, 2026 | 235.90 | 236.00 | 220.25 | 222.50 | 222.50 | -2.84% | 36,000 |
| Sep 29, 2026 | 230.10 | 230.10 | 218.95 | 229.00 | 229.00 | -0.26% | 11,200 |
| Sep 28, 2026 | 229.00 | 246.00 | 227.15 | 229.60 | 229.60 | 2.04% | 168,800 |
| Sep 25, 2026 | 225.15 | 225.15 | 225.00 | 225.00 | 225.00 | -1.57% | 8,800 |
| Sep 24, 2026 | 213.95 | 231.50 | 211.00 | 228.60 | 228.60 | 6.67% | 45,600 |
| Sep 23, 2026 | 224.00 | 224.00 | 210.00 | 214.30 | 214.30 | -2.70% | 9,600 |
| Sep 22, 2026 | 203.90 | 225.55 | 196.20 | 220.25 | 220.25 | 10.13% | 47,200 |
| Sep 21, 2026 | 207.00 | 207.00 | 197.00 | 200.00 | 200.00 | -1.96% | 8,800 |
| Sep 18, 2026 | 205.00 | 205.00 | 200.00 | 204.00 | 204.00 | -0.49% | 8,800 |
| Sep 17, 2026 | 205.00 | 205.00 | 203.00 | 205.00 | 205.00 | 5.13% | 3,200 |
| Sep 16, 2026 | 192.55 | 199.55 | 192.55 | 195.00 | 195.00 | -0.91% | 8,800 |
| Sep 15, 2026 | 202.00 | 202.00 | 196.80 | 196.80 | 196.80 | -3.05% | 4,800 |
| Sep 11, 2026 | 211.00 | 211.00 | 203.00 | 203.00 | 203.00 | -0.17% | 1,600 |
| Sep 10, 2026 | 202.15 | 203.35 | 202.15 | 203.35 | 203.35 | -3.17% | 1,600 |
| Sep 9, 2026 | 204.95 | 210.00 | 204.95 | 210.00 | 210.00 | 1.45% | 4,000 |
| Sep 8, 2026 | 211.00 | 211.00 | 207.00 | 207.00 | 207.00 | 0.98% | 4,800 |
| Sep 7, 2026 | 213.90 | 213.90 | 205.00 | 205.00 | 205.00 | -4.16% | 2,400 |
| Sep 4, 2026 | 213.75 | 213.90 | 213.75 | 213.90 | 213.90 | 3.33% | 1,600 |
| Sep 3, 2026 | 205.20 | 207.00 | 205.20 | 207.00 | 207.00 | 0.88% | 2,400 |
| Sep 2, 2026 | 206.00 | 210.00 | 204.35 | 205.20 | 205.20 | -2.26% | 9,600 |
| Sep 1, 2026 | 207.95 | 209.95 | 207.95 | 209.95 | 209.95 | 2.12% | 2,400 |
| Aug 31, 2026 | 210.00 | 210.00 | 202.00 | 205.60 | 205.60 | -2.10% | 18,400 |
| Aug 28, 2026 | 208.90 | 210.95 | 208.90 | 210.00 | 210.00 | 0.21% | 6,400 |
| Aug 27, 2026 | 212.20 | 212.20 | 208.00 | 209.55 | 209.55 | -1.23% | 14,400 |
| Aug 26, 2026 | 220.10 | 220.10 | 212.15 | 212.15 | 212.15 | -4.44% | 5,600 |
| Aug 25, 2026 | 211.00 | 222.00 | 211.00 | 222.00 | 222.00 | 3.26% | 8,800 |
| Aug 24, 2026 | 217.65 | 218.00 | 215.00 | 215.00 | 215.00 | -2.43% | 6,400 |
| Aug 21, 2026 | 222.90 | 222.90 | 217.40 | 220.35 | 220.35 | -0.11% | 7,200 |
| Aug 20, 2026 | 218.70 | 230.00 | 218.00 | 220.60 | 220.60 | -2.60% | 32,000 |
| Aug 19, 2026 | 231.00 | 231.00 | 226.50 | 226.50 | 226.50 | 0.64% | 4,800 |
| Aug 18, 2026 | 215.50 | 226.00 | 215.50 | 225.05 | 225.05 | 4.67% | 21,600 |
| Aug 17, 2026 | 219.90 | 219.90 | 215.00 | 215.00 | 215.00 | -2.23% | 4,000 |
| Aug 14, 2026 | 202.00 | 219.90 | 202.00 | 219.90 | 219.90 | 1.48% | 8,000 |
| Aug 13, 2026 | 220.00 | 220.00 | 216.20 | 216.70 | 216.70 | -0.18% | 9,600 |
| Aug 12, 2026 | 220.00 | 220.00 | 217.10 | 217.10 | 217.10 | -1.76% | 3,200 |
| Aug 11, 2026 | 219.00 | 221.00 | 215.90 | 221.00 | 221.00 | 1.38% | 3,200 |
| Aug 10, 2026 | 218.00 | 218.00 | 218.00 | 218.00 | 218.00 | 0.55% | 1,600 |
| Aug 7, 2026 | 217.20 | 220.00 | 216.80 | 216.80 | 216.80 | -0.82% | 5,600 |
| Aug 6, 2026 | 215.15 | 220.00 | 215.15 | 218.60 | 218.60 | -2.02% | 3,200 |
| Aug 5, 2026 | 221.75 | 223.95 | 221.75 | 223.10 | 223.10 | 0.61% | 2,400 |
| Aug 4, 2026 | 220.05 | 224.00 | 220.05 | 221.75 | 221.75 | 0.77% | 2,400 |
| Aug 3, 2026 | 215.00 | 226.75 | 215.00 | 220.05 | 220.05 | 2.35% | 14,400 |
| Jul 31, 2026 | 219.00 | 219.00 | 215.00 | 215.00 | 215.00 | -1.83% | 2,400 |
| Jul 30, 2026 | 218.00 | 221.90 | 218.00 | 219.00 | 219.00 | 0.76% | 8,000 |
| Jul 29, 2026 | 218.50 | 218.50 | 215.00 | 217.35 | 217.35 | -0.75% | 4,800 |
| Jul 28, 2026 | 220.00 | 220.00 | 219.00 | 219.00 | 219.00 | -1.35% | 5,600 |
| Jul 27, 2026 | 219.85 | 222.00 | 219.85 | 222.00 | 222.00 | 0.48% | 4,000 |