Subam Papers Limited (BOM:544267)
India · Delayed Price · Currency is INR 217.00
-0.85 (-0.39%)
At close: Jun 23, 2026
Subam Papers Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 23, 2026 | 220.00 | 220.00 | 216.00 | 217.00 | 217.00 | -0.39% | 8,000 |
| Jun 22, 2026 | 224.95 | 225.95 | 216.00 | 217.85 | 217.85 | -3.16% | 40,000 |
| Jun 19, 2026 | 224.95 | 224.95 | 224.95 | 224.95 | 224.95 | 0.02% | 800 |
| Jun 18, 2026 | 221.50 | 225.00 | 220.50 | 224.90 | 224.90 | 2.37% | 16,000 |
| Jun 17, 2026 | 225.00 | 226.00 | 218.00 | 219.70 | 219.70 | -1.70% | 4,800 |
| Jun 16, 2026 | 222.55 | 224.50 | 221.10 | 223.50 | 223.50 | -2.83% | 8,800 |
| Jun 15, 2026 | 225.20 | 231.00 | 224.95 | 230.00 | 230.00 | 2.22% | 34,400 |
| Jun 12, 2026 | 217.00 | 225.95 | 217.00 | 225.00 | 225.00 | 5.86% | 20,800 |
| Jun 11, 2026 | 220.10 | 220.25 | 208.00 | 212.55 | 212.55 | -5.07% | 16,000 |
| Jun 10, 2026 | 229.90 | 232.50 | 223.90 | 223.90 | 223.90 | -1.17% | 12,800 |
| Jun 9, 2026 | 215.20 | 231.95 | 215.20 | 226.55 | 226.55 | 5.86% | 82,400 |
| Jun 8, 2026 | 219.00 | 219.00 | 212.00 | 214.00 | 214.00 | -1.06% | 5,600 |
| Jun 5, 2026 | 217.15 | 217.15 | 216.25 | 216.30 | 216.30 | -2.17% | 6,400 |
| Jun 4, 2026 | 220.00 | 224.95 | 215.10 | 221.10 | 221.10 | 2.36% | 30,400 |
| Jun 3, 2026 | 213.00 | 216.00 | 210.10 | 216.00 | 216.00 | 0.96% | 10,400 |
| Jun 2, 2026 | 215.00 | 223.55 | 210.00 | 213.95 | 213.95 | -0.49% | 42,400 |
| Jun 1, 2026 | 210.30 | 215.00 | 209.50 | 215.00 | 215.00 | 2.23% | 4,000 |
| May 29, 2026 | 209.95 | 213.00 | 207.90 | 210.30 | 210.30 | -1.73% | 16,000 |
| May 27, 2026 | 218.80 | 219.00 | 200.00 | 214.00 | 214.00 | -3.49% | 46,400 |
| May 26, 2026 | 221.00 | 224.35 | 220.00 | 221.75 | 221.75 | 2.88% | 8,800 |
| May 25, 2026 | 218.00 | 218.05 | 214.10 | 215.55 | 215.55 | -1.12% | 6,400 |
| May 22, 2026 | 214.20 | 224.00 | 214.20 | 218.00 | 218.00 | 1.77% | 7,200 |
| May 21, 2026 | 219.95 | 223.95 | 213.30 | 214.20 | 214.20 | 0.09% | 11,200 |
| May 20, 2026 | 218.75 | 218.75 | 214.00 | 214.00 | 214.00 | -2.73% | 8,000 |
| May 19, 2026 | 223.40 | 227.95 | 220.00 | 220.00 | 220.00 | -1.52% | 8,000 |
| May 18, 2026 | 226.95 | 229.95 | 218.60 | 223.40 | 223.40 | -1.08% | 18,400 |
| May 15, 2026 | 224.00 | 228.80 | 224.00 | 225.85 | 225.85 | 0.65% | 6,400 |
| May 14, 2026 | 228.00 | 228.00 | 219.00 | 224.40 | 224.40 | -1.38% | 16,000 |
| May 13, 2026 | 229.00 | 231.00 | 215.00 | 227.55 | 227.55 | -0.63% | 17,600 |
| 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 |