Suba Hotels Limited (NSE:SUBAHOTELS)
India · Delayed Price · Currency is INR 101.20
+3.20 (3.27%)
At close: Sep 11, 2026
Suba Hotels Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 11, 2026 | 99.00 | 102.90 | 98.10 | 101.20 | 101.20 | 3.27% | 16,800 |
| Sep 10, 2026 | 101.60 | 101.60 | 98.00 | 98.00 | 98.00 | -3.07% | 14,400 |
| Sep 9, 2026 | 103.00 | 103.00 | 99.10 | 101.10 | 101.10 | -2.32% | 14,400 |
| Sep 8, 2026 | 99.50 | 105.00 | 99.50 | 103.50 | 103.50 | 5.08% | 42,000 |
| Sep 7, 2026 | 98.30 | 98.95 | 93.00 | 98.50 | 98.50 | 0.20% | 76,800 |
| Sep 4, 2026 | 100.00 | 101.00 | 97.70 | 98.30 | 98.30 | -1.70% | 36,000 |
| Sep 3, 2026 | 101.00 | 103.00 | 98.50 | 100.00 | 100.00 | -2.30% | 27,600 |
| Sep 2, 2026 | 101.00 | 102.75 | 99.20 | 102.35 | 102.35 | 2.97% | 25,200 |
| Sep 1, 2026 | 104.00 | 104.00 | 99.00 | 99.40 | 99.40 | -4.24% | 46,800 |
| Aug 31, 2026 | 105.00 | 105.50 | 103.80 | 103.80 | 103.80 | -1.89% | 13,200 |
| Aug 28, 2026 | 101.55 | 106.80 | 101.55 | 105.80 | 105.80 | 1.20% | 9,600 |
| Aug 27, 2026 | 107.00 | 107.00 | 104.50 | 104.55 | 104.55 | -2.06% | 20,400 |
| Aug 26, 2026 | 109.00 | 109.00 | 105.75 | 106.75 | 106.75 | -1.93% | 27,600 |
| Aug 25, 2026 | 110.80 | 110.80 | 108.55 | 108.85 | 108.85 | -0.23% | 12,000 |
| Aug 24, 2026 | 112.35 | 112.35 | 109.10 | 109.10 | 109.10 | -2.94% | 7,200 |
| Aug 21, 2026 | 110.00 | 112.75 | 109.50 | 112.40 | 112.40 | 3.36% | 21,600 |
| Aug 20, 2026 | 110.70 | 113.45 | 104.95 | 108.75 | 108.75 | -2.90% | 73,200 |
| Aug 19, 2026 | 112.55 | 112.55 | 111.55 | 112.00 | 112.00 | -2.10% | 20,400 |
| Aug 18, 2026 | 111.00 | 114.40 | 110.75 | 114.40 | 114.40 | 2.05% | 16,800 |
| Aug 17, 2026 | 112.05 | 113.10 | 111.55 | 112.10 | 112.10 | -3.32% | 28,800 |
| Aug 14, 2026 | 115.00 | 116.30 | 112.80 | 115.95 | 115.95 | 1.62% | 18,000 |
| Aug 13, 2026 | 111.80 | 115.00 | 111.80 | 114.10 | 114.10 | 2.33% | 13,200 |
| Aug 12, 2026 | 112.00 | 112.05 | 111.05 | 111.50 | 111.50 | -1.20% | 19,200 |
| Aug 11, 2026 | 114.50 | 118.00 | 111.50 | 112.85 | 112.85 | -0.53% | 52,800 |
| Aug 10, 2026 | 105.00 | 113.50 | 105.00 | 113.45 | 113.45 | 2.21% | 32,400 |
| Aug 7, 2026 | 111.50 | 111.50 | 111.00 | 111.00 | 111.00 | -0.18% | 12,000 |
| Aug 6, 2026 | 119.00 | 119.85 | 110.75 | 111.20 | 111.20 | -6.55% | 78,000 |
| Aug 5, 2026 | 107.15 | 123.50 | 107.15 | 119.00 | 119.00 | 9.02% | 124,800 |
| Aug 4, 2026 | 107.00 | 110.00 | 107.00 | 109.15 | 109.15 | 2.39% | 16,800 |
| Aug 3, 2026 | 95.05 | 107.00 | 95.05 | 106.60 | 106.60 | 1.33% | 26,400 |
| 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 |