Suba Hotels Limited (NSE:SUBAHOTELS)
India · Delayed Price · Currency is INR 131.85
-2.95 (-2.19%)
At close: May 27, 2026
Suba Hotels Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 20, 2026 | 121.30 | 131.00 | 121.30 | 129.55 | 129.55 | -0.46% | 32,400 |
| May 19, 2026 | 129.80 | 135.00 | 129.80 | 130.15 | 130.15 | -1.85% | 37,200 |
| May 18, 2026 | 130.05 | 134.65 | 128.00 | 132.60 | 132.60 | -4.95% | 46,800 |
| May 15, 2026 | 141.00 | 147.85 | 139.00 | 139.50 | 139.50 | 0.11% | 26,400 |
| May 14, 2026 | 135.10 | 142.70 | 135.10 | 139.35 | 139.35 | 3.99% | 43,200 |
| May 13, 2026 | 131.05 | 134.00 | 127.55 | 134.00 | 134.00 | 0.15% | 48,000 |
| May 12, 2026 | 137.55 | 137.55 | 131.00 | 133.80 | 133.80 | -4.43% | 38,400 |
| May 11, 2026 | 142.00 | 142.00 | 137.10 | 140.00 | 140.00 | -3.08% | 25,200 |
| May 8, 2026 | 147.00 | 150.00 | 144.00 | 144.45 | 144.45 | -2.60% | 21,600 |
| May 7, 2026 | 154.95 | 155.00 | 148.30 | 148.30 | 148.30 | -1.72% | 25,200 |
| May 6, 2026 | 149.10 | 152.00 | 146.50 | 150.90 | 150.90 | 1.21% | 16,800 |
| May 5, 2026 | 148.00 | 149.30 | 144.60 | 149.10 | 149.10 | 0.17% | 26,400 |
| May 4, 2026 | 145.00 | 155.00 | 145.00 | 148.85 | 148.85 | 6.32% | 145,200 |
| Apr 30, 2026 | 136.50 | 140.00 | 136.50 | 140.00 | 140.00 | 1.41% | 10,800 |
| Apr 29, 2026 | 148.00 | 148.00 | 137.15 | 138.05 | 138.05 | -4.26% | 69,600 |
| Apr 28, 2026 | 147.00 | 152.00 | 143.00 | 144.20 | 144.20 | 1.55% | 108,000 |
| Apr 27, 2026 | 120.00 | 146.40 | 119.15 | 142.00 | 142.00 | 16.16% | 396,000 |
| Apr 24, 2026 | 127.35 | 127.35 | 120.00 | 122.25 | 122.25 | -4.00% | 63,600 |
| Apr 23, 2026 | 126.00 | 130.45 | 126.00 | 127.35 | 127.35 | 0.59% | 45,600 |
| Apr 22, 2026 | 130.00 | 132.50 | 125.00 | 126.60 | 126.60 | -2.62% | 52,800 |
| Apr 21, 2026 | 132.50 | 134.00 | 130.00 | 130.00 | 130.00 | -0.34% | 40,800 |
| Apr 20, 2026 | 139.00 | 139.00 | 127.05 | 130.45 | 130.45 | -4.61% | 60,000 |
| Apr 17, 2026 | 134.25 | 139.80 | 134.25 | 136.75 | 136.75 | 1.86% | 62,400 |
| Apr 16, 2026 | 138.20 | 141.45 | 133.00 | 134.25 | 134.25 | -2.86% | 32,400 |
| Apr 15, 2026 | 134.25 | 138.80 | 132.50 | 138.20 | 138.20 | 6.02% | 102,000 |
| Apr 13, 2026 | 121.90 | 131.00 | 121.90 | 130.35 | 130.35 | 3.08% | 81,600 |
| Apr 10, 2026 | 124.90 | 127.95 | 124.75 | 126.45 | 126.45 | 2.51% | 39,600 |
| Apr 9, 2026 | 127.00 | 127.00 | 122.55 | 123.35 | 123.35 | -2.34% | 22,800 |
| Apr 8, 2026 | 131.40 | 131.40 | 125.10 | 126.30 | 126.30 | 1.36% | 73,200 |
| Apr 7, 2026 | 120.00 | 126.80 | 120.00 | 124.60 | 124.60 | 3.79% | 100,800 |
| Apr 6, 2026 | 115.00 | 121.50 | 111.00 | 120.05 | 120.05 | 8.74% | 79,200 |
| Apr 2, 2026 | 105.00 | 113.00 | 103.00 | 110.40 | 110.40 | 2.41% | 36,000 |
| Apr 1, 2026 | 109.00 | 111.80 | 105.00 | 107.80 | 107.80 | 6.79% | 82,800 |
| Mar 30, 2026 | 105.00 | 107.00 | 97.65 | 100.95 | 100.95 | -7.39% | 177,600 |
| 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 |