Subam Papers Limited (BOM:544267)
India · Delayed Price · Currency is INR 218.60
-4.50 (-2.02%)
At close: Aug 6, 2026
Subam Papers Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 24, 2026 | 220.05 | 221.00 | 219.90 | 220.95 | 220.95 | -0.25% | 3,200 |
| Jul 23, 2026 | 220.15 | 225.90 | 220.15 | 221.50 | 221.50 | 0.11% | 7,200 |
| Jul 22, 2026 | 221.25 | 221.25 | 221.25 | 221.25 | 221.25 | - | 1,600 |
| Jul 21, 2026 | 222.80 | 224.75 | 221.25 | 221.25 | 221.25 | -1.67% | 9,600 |
| Jul 20, 2026 | 222.05 | 225.70 | 222.05 | 225.00 | 225.00 | 1.81% | 4,000 |
| Jul 17, 2026 | 220.05 | 223.00 | 220.00 | 221.00 | 221.00 | -0.18% | 6,400 |
| Jul 16, 2026 | 222.00 | 222.00 | 220.15 | 221.40 | 221.40 | 0.18% | 4,800 |
| Jul 15, 2026 | 220.05 | 222.00 | 220.00 | 221.00 | 221.00 | 0.45% | 4,800 |
| Jul 14, 2026 | 220.05 | 222.45 | 220.00 | 220.00 | 220.00 | 0.46% | 11,200 |
| Jul 13, 2026 | 215.00 | 221.10 | 215.00 | 219.00 | 219.00 | 2.10% | 16,000 |
| Jul 10, 2026 | 220.00 | 220.00 | 213.00 | 214.50 | 214.50 | -1.90% | 8,800 |
| Jul 9, 2026 | 215.00 | 219.95 | 215.00 | 218.65 | 218.65 | 1.93% | 4,800 |
| Jul 8, 2026 | 216.00 | 218.75 | 214.00 | 214.50 | 214.50 | -0.97% | 11,200 |
| Jul 7, 2026 | 223.00 | 223.00 | 216.05 | 216.60 | 216.60 | -1.55% | 11,200 |
| Jul 6, 2026 | 222.00 | 225.00 | 212.10 | 220.00 | 220.00 | -0.41% | 20,800 |
| Jul 3, 2026 | 225.00 | 225.05 | 220.00 | 220.90 | 220.90 | -1.82% | 44,800 |
| Jul 2, 2026 | 217.00 | 226.95 | 217.00 | 225.00 | 225.00 | 3.07% | 106,400 |
| Jul 1, 2026 | 223.00 | 223.00 | 217.00 | 218.30 | 218.30 | -2.22% | 12,800 |
| Jun 30, 2026 | 224.00 | 224.90 | 219.20 | 223.25 | 223.25 | 0.56% | 23,200 |
| Jun 29, 2026 | 215.00 | 222.00 | 215.00 | 222.00 | 222.00 | 0.61% | 12,000 |
| Jun 25, 2026 | 222.00 | 225.00 | 220.00 | 220.65 | 220.65 | 0.75% | 24,000 |
| Jun 24, 2026 | 224.00 | 224.00 | 218.05 | 219.00 | 219.00 | 0.92% | 25,600 |
| 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 |