Suba Hotels Limited (NSE:SUBAHOTELS)
India · Delayed Price · Currency is INR 89.00
+0.50 (0.56%)
At close: Oct 22, 2026
Suba Hotels Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 22, 2026 | 85.20 | 90.95 | 85.20 | 89.00 | 89.00 | 0.56% | 16,800 |
| Oct 21, 2026 | 91.00 | 91.05 | 88.00 | 88.50 | 88.50 | -3.07% | 18,000 |
| Oct 19, 2026 | 94.00 | 94.00 | 91.00 | 91.30 | 91.30 | -2.87% | 25,200 |
| Oct 16, 2026 | 94.00 | 94.00 | 94.00 | 94.00 | 94.00 | 0.91% | 12,000 |
| Oct 15, 2026 | 93.70 | 93.70 | 93.10 | 93.15 | 93.15 | 0.05% | 12,000 |
| Oct 14, 2026 | 94.20 | 94.20 | 90.55 | 93.10 | 93.10 | -0.59% | 13,200 |
| Oct 13, 2026 | 93.70 | 93.75 | 92.10 | 93.65 | 93.65 | 2.35% | 9,600 |
| Oct 12, 2026 | 89.05 | 93.40 | 89.05 | 91.50 | 91.50 | 0.94% | 21,600 |
| Oct 9, 2026 | 88.60 | 91.00 | 86.00 | 90.65 | 90.65 | 0.61% | 42,000 |
| Oct 8, 2026 | 90.15 | 92.85 | 90.00 | 90.10 | 90.10 | -2.49% | 12,000 |
| Oct 7, 2026 | 87.20 | 93.85 | 87.20 | 92.40 | 92.40 | 4.41% | 27,600 |
| Oct 6, 2026 | 90.15 | 90.15 | 87.55 | 88.50 | 88.50 | -2.69% | 26,400 |
| Oct 5, 2026 | 93.95 | 94.00 | 90.05 | 90.95 | 90.95 | -1.62% | 18,000 |
| Oct 1, 2026 | 93.00 | 93.50 | 91.00 | 92.45 | 92.45 | -0.64% | 43,200 |
| Sep 30, 2026 | 88.65 | 96.20 | 88.65 | 93.05 | 93.05 | 1.47% | 25,200 |
| Sep 29, 2026 | 90.50 | 91.70 | 87.20 | 91.70 | 91.70 | 1.21% | 26,400 |
| Sep 28, 2026 | 90.90 | 91.20 | 89.00 | 90.60 | 90.60 | -0.44% | 27,600 |
| Sep 25, 2026 | 90.15 | 92.50 | 90.00 | 91.00 | 91.00 | 0.55% | 19,200 |
| Sep 24, 2026 | 92.00 | 92.00 | 90.00 | 90.50 | 90.50 | -1.63% | 9,600 |
| Sep 23, 2026 | 91.00 | 92.00 | 90.25 | 92.00 | 92.00 | 2.17% | 9,600 |
| Sep 22, 2026 | 89.50 | 93.30 | 89.50 | 90.05 | 90.05 | 0.67% | 26,400 |
| Sep 21, 2026 | 90.70 | 91.00 | 89.10 | 89.45 | 89.45 | -2.77% | 51,600 |
| Sep 18, 2026 | 92.95 | 94.00 | 91.05 | 92.00 | 92.00 | 0.55% | 20,400 |
| Sep 17, 2026 | 91.50 | 93.00 | 90.15 | 91.50 | 91.50 | -0.71% | 26,400 |
| Sep 16, 2026 | 94.55 | 94.55 | 90.55 | 92.15 | 92.15 | -2.54% | 28,800 |
| Sep 15, 2026 | 104.90 | 104.90 | 92.40 | 94.55 | 94.55 | -6.57% | 68,400 |
| 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 |