Suba Hotels Limited (NSE:SUBAHOTELS)
India · Delayed Price · Currency is INR 109.00
-7.95 (-6.80%)
At close: Mar 27, 2026
Suba Hotels Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 113.00 | 114.05 | 108.00 | 109.00 | 109.00 | -6.80% | 229,200 |
| Mar 25, 2026 | 118.00 | 122.00 | 115.20 | 116.95 | 116.95 | 0.95% | 57,600 |
| Mar 24, 2026 | 111.75 | 119.80 | 110.10 | 115.85 | 115.85 | 3.67% | 117,600 |
| Mar 23, 2026 | 115.05 | 118.75 | 107.00 | 111.75 | 111.75 | -6.72% | 145,200 |
| Mar 20, 2026 | 117.00 | 120.00 | 115.50 | 119.80 | 119.80 | 3.95% | 68,400 |
| Mar 19, 2026 | 114.10 | 117.45 | 114.05 | 115.25 | 115.25 | -3.03% | 40,800 |
| Mar 18, 2026 | 117.85 | 120.00 | 115.35 | 118.85 | 118.85 | 3.03% | 50,400 |
| Mar 17, 2026 | 113.00 | 116.50 | 112.55 | 115.35 | 115.35 | -0.35% | 26,400 |
| Mar 16, 2026 | 115.85 | 117.00 | 112.00 | 115.75 | 115.75 | 0.87% | 34,800 |
| Mar 13, 2026 | 116.50 | 116.50 | 114.00 | 114.75 | 114.75 | -3.53% | 26,400 |
| Mar 12, 2026 | 108.00 | 120.00 | 107.05 | 118.95 | 118.95 | 4.20% | 73,200 |
| Mar 11, 2026 | 114.00 | 117.00 | 113.10 | 114.15 | 114.15 | -1.17% | 184,800 |
| Mar 10, 2026 | 121.00 | 121.00 | 115.00 | 115.50 | 115.50 | -1.28% | 61,200 |
| Mar 9, 2026 | 118.00 | 120.00 | 116.10 | 117.00 | 117.00 | -5.53% | 100,800 |
| Mar 6, 2026 | 122.50 | 125.40 | 122.50 | 123.85 | 123.85 | 1.06% | 31,200 |
| Mar 5, 2026 | 126.20 | 126.20 | 121.45 | 122.55 | 122.55 | -1.84% | 33,600 |
| Mar 4, 2026 | 119.10 | 125.50 | 119.05 | 124.85 | 124.85 | 2.34% | 62,400 |
| Mar 2, 2026 | 126.25 | 127.00 | 120.00 | 122.00 | 122.00 | -6.26% | 76,800 |
| Feb 27, 2026 | 134.00 | 134.00 | 126.45 | 130.15 | 130.15 | -1.88% | 49,200 |
| Feb 26, 2026 | 134.20 | 134.20 | 131.00 | 132.65 | 132.65 | -1.15% | 8,400 |
| Feb 25, 2026 | 128.05 | 137.70 | 128.05 | 134.20 | 134.20 | 4.64% | 64,800 |
| Feb 24, 2026 | 131.90 | 132.90 | 125.00 | 128.25 | 128.25 | -2.77% | 44,400 |
| Feb 23, 2026 | 130.00 | 132.00 | 127.00 | 131.90 | 131.90 | 3.86% | 30,000 |
| Feb 20, 2026 | 127.25 | 127.50 | 125.10 | 127.00 | 127.00 | -0.20% | 21,600 |
| Feb 19, 2026 | 128.45 | 128.50 | 125.25 | 127.25 | 127.25 | -0.16% | 43,200 |
| Feb 18, 2026 | 130.40 | 130.50 | 124.20 | 127.45 | 127.45 | -0.43% | 63,600 |
| Feb 17, 2026 | 134.30 | 134.30 | 127.50 | 128.00 | 128.00 | -1.80% | 57,600 |
| Feb 16, 2026 | 132.05 | 133.00 | 130.00 | 130.35 | 130.35 | -4.01% | 21,600 |
| Feb 13, 2026 | 128.65 | 137.00 | 128.65 | 135.80 | 135.80 | 0.82% | 21,600 |
| Feb 12, 2026 | 134.00 | 137.00 | 132.25 | 134.70 | 134.70 | -0.11% | 20,400 |
| Feb 11, 2026 | 144.00 | 144.00 | 130.00 | 134.85 | 134.85 | -7.89% | 158,400 |
| Feb 10, 2026 | 132.95 | 149.90 | 131.00 | 146.40 | 146.40 | 12.62% | 128,400 |
| Feb 9, 2026 | 123.00 | 130.90 | 123.00 | 130.00 | 130.00 | 7.75% | 52,800 |
| Feb 6, 2026 | 122.00 | 122.00 | 116.45 | 120.65 | 120.65 | 1.64% | 16,800 |
| Feb 5, 2026 | 122.00 | 122.00 | 117.50 | 118.70 | 118.70 | -4.00% | 40,800 |
| Feb 4, 2026 | 121.00 | 124.45 | 120.00 | 123.65 | 123.65 | 3.52% | 42,000 |
| Feb 3, 2026 | 119.50 | 120.70 | 113.00 | 119.45 | 119.45 | 9.54% | 123,600 |
| Feb 2, 2026 | 113.45 | 113.45 | 104.00 | 109.05 | 109.05 | -3.88% | 193,200 |
| Feb 1, 2026 | 119.90 | 119.90 | 112.00 | 113.45 | 113.45 | -3.32% | 18,000 |
| Jan 30, 2026 | 115.00 | 118.90 | 114.00 | 117.35 | 117.35 | 1.34% | 13,200 |
| Jan 29, 2026 | 118.25 | 121.00 | 112.50 | 115.80 | 115.80 | -4.73% | 24,000 |
| Jan 28, 2026 | 115.00 | 122.00 | 114.95 | 121.55 | 121.55 | 6.34% | 14,400 |
| Jan 27, 2026 | 119.20 | 119.20 | 113.05 | 114.30 | 114.30 | -4.39% | 48,000 |
| Jan 23, 2026 | 122.95 | 123.00 | 117.00 | 119.55 | 119.55 | -0.66% | 37,200 |
| Jan 22, 2026 | 117.00 | 123.00 | 117.00 | 120.35 | 120.35 | 4.24% | 43,200 |
| Jan 21, 2026 | 110.10 | 117.70 | 108.00 | 115.45 | 115.45 | 4.86% | 188,400 |
| Jan 20, 2026 | 112.30 | 116.95 | 109.00 | 110.10 | 110.10 | -4.55% | 169,200 |
| Jan 19, 2026 | 117.80 | 119.00 | 113.00 | 115.35 | 115.35 | -6.33% | 218,400 |
| Jan 16, 2026 | 120.00 | 125.00 | 120.00 | 123.15 | 123.15 | -1.83% | 60,000 |
| Jan 14, 2026 | 126.55 | 127.45 | 123.60 | 125.45 | 125.45 | -2.53% | 153,600 |