Suba Hotels Limited (NSE:SUBAHOTELS)
India · Delayed Price · Currency is INR 105.20
-2.70 (-2.50%)
At close: Jul 31, 2026
Suba Hotels Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2026 | 106.70 | 107.00 | 104.35 | 105.20 | 105.20 | -2.50% | 26,400 |
| Jul 30, 2026 | 107.05 | 107.90 | 105.70 | 107.90 | 107.90 | -1.19% | 12,000 |
| Jul 29, 2026 | 109.90 | 109.90 | 107.00 | 109.20 | 109.20 | 1.25% | 9,600 |
| Jul 28, 2026 | 111.65 | 111.65 | 107.05 | 107.85 | 107.85 | -0.96% | 27,600 |
| Jul 27, 2026 | 108.00 | 109.20 | 107.40 | 108.90 | 108.90 | 1.73% | 12,000 |
| Jul 24, 2026 | 107.00 | 107.45 | 106.10 | 107.05 | 107.05 | -0.33% | 12,000 |
| Jul 23, 2026 | 108.10 | 110.00 | 107.15 | 107.40 | 107.40 | -1.56% | 30,000 |
| Jul 22, 2026 | 109.10 | 109.95 | 107.50 | 109.10 | 109.10 | -0.86% | 26,400 |
| Jul 21, 2026 | 108.60 | 110.50 | 106.10 | 110.05 | 110.05 | 0.05% | 24,000 |
| Jul 20, 2026 | 111.00 | 111.85 | 108.25 | 110.00 | 110.00 | -0.14% | 21,600 |
| Jul 17, 2026 | 110.05 | 112.05 | 110.00 | 110.15 | 110.15 | 0.14% | 20,400 |
| Jul 16, 2026 | 114.70 | 114.70 | 109.00 | 110.00 | 110.00 | -2.65% | 30,000 |
| Jul 15, 2026 | 114.00 | 114.90 | 110.50 | 113.00 | 113.00 | 1.21% | 40,800 |
| Jul 14, 2026 | 113.95 | 115.90 | 111.05 | 111.65 | 111.65 | -2.02% | 52,800 |
| Jul 13, 2026 | 117.00 | 120.80 | 110.80 | 113.95 | 113.95 | -2.61% | 129,600 |
| Jul 10, 2026 | 118.05 | 120.00 | 116.00 | 117.00 | 117.00 | -0.51% | 12,000 |
| Jul 9, 2026 | 118.05 | 119.20 | 117.35 | 117.60 | 117.60 | 1.55% | 14,400 |
| Jul 8, 2026 | 118.50 | 123.90 | 115.25 | 115.80 | 115.80 | -2.89% | 54,000 |
| Jul 7, 2026 | 121.80 | 122.70 | 118.15 | 119.25 | 119.25 | -4.60% | 37,200 |
| Jul 6, 2026 | 121.80 | 128.80 | 121.80 | 125.00 | 125.00 | 2.63% | 55,200 |
| Jul 3, 2026 | 125.00 | 125.00 | 120.15 | 121.80 | 121.80 | 0.08% | 4,800 |
| Jul 2, 2026 | 114.50 | 124.70 | 114.50 | 121.70 | 121.70 | 5.37% | 93,600 |
| Jul 1, 2026 | 115.50 | 117.00 | 115.45 | 115.50 | 115.50 | - | 22,800 |
| Jun 30, 2026 | 114.30 | 117.50 | 114.30 | 115.50 | 115.50 | 0.22% | 30,000 |
| Jun 29, 2026 | 116.00 | 117.40 | 115.20 | 115.25 | 115.25 | -2.04% | 19,200 |
| Jun 25, 2026 | 118.00 | 119.80 | 116.30 | 117.65 | 117.65 | -0.04% | 26,400 |
| Jun 24, 2026 | 119.95 | 122.55 | 117.55 | 117.70 | 117.70 | 0.38% | 43,200 |
| Jun 23, 2026 | 118.00 | 118.50 | 116.00 | 117.25 | 117.25 | -0.80% | 48,000 |
| Jun 22, 2026 | 121.50 | 121.50 | 117.50 | 118.20 | 118.20 | 0.34% | 43,200 |
| Jun 19, 2026 | 119.00 | 119.00 | 116.00 | 117.80 | 117.80 | -1.01% | 21,600 |
| Jun 18, 2026 | 118.55 | 121.75 | 118.00 | 119.00 | 119.00 | -2.54% | 69,600 |
| Jun 17, 2026 | 123.40 | 128.00 | 118.00 | 122.10 | 122.10 | -5.57% | 70,800 |
| Jun 16, 2026 | 127.50 | 129.30 | 127.50 | 129.30 | 129.30 | 1.41% | 8,400 |
| Jun 15, 2026 | 127.00 | 130.00 | 125.10 | 127.50 | 127.50 | 1.59% | 42,000 |
| Jun 12, 2026 | 125.00 | 127.20 | 122.50 | 125.50 | 125.50 | 2.87% | 15,600 |
| Jun 11, 2026 | 121.00 | 124.25 | 121.00 | 122.00 | 122.00 | 0.78% | 43,200 |
| Jun 10, 2026 | 118.50 | 123.95 | 118.50 | 121.05 | 121.05 | 2.80% | 55,200 |
| Jun 9, 2026 | 118.00 | 119.00 | 113.55 | 117.75 | 117.75 | 3.24% | 32,400 |
| Jun 8, 2026 | 115.05 | 118.95 | 114.00 | 114.05 | 114.05 | -4.88% | 31,200 |
| Jun 5, 2026 | 116.00 | 120.00 | 115.30 | 119.90 | 119.90 | 0.67% | 22,800 |
| Jun 4, 2026 | 121.00 | 122.00 | 119.00 | 119.10 | 119.10 | 2.32% | 32,400 |
| Jun 3, 2026 | 121.00 | 121.00 | 115.00 | 116.40 | 116.40 | -3.20% | 48,000 |
| Jun 2, 2026 | 118.00 | 129.50 | 116.00 | 120.25 | 120.25 | 1.95% | 210,000 |
| Jun 1, 2026 | 113.30 | 122.50 | 110.20 | 117.95 | 117.95 | 1.20% | 120,000 |
| May 29, 2026 | 133.00 | 133.00 | 115.00 | 116.55 | 116.55 | -11.60% | 218,400 |
| May 27, 2026 | 134.25 | 135.20 | 127.90 | 131.85 | 131.85 | -2.19% | 46,800 |
| May 26, 2026 | 137.30 | 142.90 | 134.25 | 134.80 | 134.80 | 1.85% | 44,400 |
| May 25, 2026 | 130.00 | 135.00 | 130.00 | 132.35 | 132.35 | 2.60% | 44,400 |
| May 22, 2026 | 130.90 | 132.80 | 128.00 | 129.00 | 129.00 | 1.57% | 13,200 |
| May 21, 2026 | 129.55 | 130.00 | 126.00 | 127.00 | 127.00 | -1.97% | 50,400 |