Subex Limited (NSE:SUBEXLTD)
India · Delayed Price · Currency is INR 13.10
-0.07 (-0.53%)
Aug 25, 2025, 3:29 PM IST
Subex Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 25, 2025 | 13.17 | 13.40 | 12.86 | 13.10 | 13.10 | -0.53% | 563,163 |
| Aug 22, 2025 | 13.43 | 13.48 | 13.14 | 13.17 | 13.17 | -1.20% | 301,357 |
| Aug 21, 2025 | 13.37 | 13.54 | 13.30 | 13.33 | 13.33 | -0.22% | 298,921 |
| Aug 20, 2025 | 13.40 | 13.55 | 13.30 | 13.36 | 13.36 | - | 361,834 |
| Aug 19, 2025 | 13.39 | 13.48 | 13.20 | 13.36 | 13.36 | 0.15% | 477,757 |
| Aug 18, 2025 | 14.03 | 14.10 | 13.27 | 13.34 | 13.34 | -2.98% | 505,913 |
| Aug 14, 2025 | 13.84 | 14.08 | 13.00 | 13.75 | 13.75 | 2.54% | 1,721,766 |
| Aug 13, 2025 | 13.10 | 13.41 | 13.09 | 13.41 | 13.41 | 4.93% | 692,062 |
| Aug 12, 2025 | 12.78 | 12.78 | 12.78 | 12.78 | 12.78 | 4.93% | 431,323 |
| Aug 11, 2025 | 12.36 | 12.58 | 12.01 | 12.18 | 12.18 | -1.46% | 400,073 |
| Aug 8, 2025 | 12.47 | 12.71 | 12.25 | 12.36 | 12.36 | -0.40% | 565,357 |
| Aug 7, 2025 | 12.55 | 12.95 | 12.25 | 12.41 | 12.41 | -1.82% | 355,399 |
| Aug 6, 2025 | 12.89 | 13.00 | 12.24 | 12.64 | 12.64 | -1.94% | 637,273 |
| Aug 5, 2025 | 12.69 | 13.05 | 12.38 | 12.89 | 12.89 | 1.58% | 380,191 |
| Aug 4, 2025 | 12.56 | 12.99 | 12.52 | 12.69 | 12.69 | -1.25% | 470,567 |
| Aug 1, 2025 | 13.18 | 13.22 | 12.66 | 12.85 | 12.85 | -1.76% | 585,004 |
| Jul 31, 2025 | 13.00 | 13.49 | 12.50 | 13.08 | 13.08 | -0.08% | 607,090 |
| Jul 30, 2025 | 13.33 | 13.49 | 13.03 | 13.09 | 13.09 | -1.80% | 418,260 |
| Jul 29, 2025 | 13.45 | 13.65 | 13.00 | 13.33 | 13.33 | -0.89% | 530,974 |
| Jul 28, 2025 | 13.69 | 14.29 | 13.22 | 13.45 | 13.45 | -1.18% | 523,957 |
| Jul 25, 2025 | 14.06 | 14.06 | 13.51 | 13.61 | 13.61 | -2.86% | 473,842 |
| Jul 24, 2025 | 14.07 | 14.26 | 13.95 | 14.01 | 14.01 | - | 561,271 |
| Jul 23, 2025 | 13.93 | 14.09 | 13.75 | 14.01 | 14.01 | 0.57% | 473,077 |
| Jul 22, 2025 | 14.19 | 14.19 | 13.85 | 13.93 | 13.93 | -0.57% | 272,436 |
| Jul 21, 2025 | 14.08 | 14.25 | 14.00 | 14.01 | 14.01 | -0.43% | 297,051 |
| Jul 18, 2025 | 14.10 | 14.35 | 14.00 | 14.07 | 14.07 | -0.78% | 596,121 |
| Jul 17, 2025 | 14.48 | 14.48 | 14.00 | 14.18 | 14.18 | -1.53% | 465,788 |
| Jul 16, 2025 | 14.23 | 14.50 | 14.20 | 14.40 | 14.40 | 1.19% | 479,854 |
| Jul 15, 2025 | 14.16 | 14.39 | 14.15 | 14.23 | 14.23 | 0.49% | 590,247 |
| Jul 14, 2025 | 14.40 | 14.40 | 14.10 | 14.16 | 14.16 | -0.98% | 481,963 |
| Jul 11, 2025 | 14.69 | 14.69 | 14.12 | 14.30 | 14.30 | -2.65% | 710,898 |
| Jul 10, 2025 | 14.58 | 14.90 | 14.43 | 14.69 | 14.69 | 1.59% | 586,722 |
| Jul 9, 2025 | 14.64 | 14.90 | 14.20 | 14.46 | 14.46 | -1.23% | 474,745 |
| Jul 8, 2025 | 14.88 | 14.88 | 14.45 | 14.64 | 14.64 | 0.21% | 645,133 |
| Jul 7, 2025 | 14.40 | 15.02 | 14.16 | 14.61 | 14.61 | 2.10% | 1,038,871 |
| Jul 4, 2025 | 14.17 | 14.45 | 14.16 | 14.31 | 14.31 | 0.21% | 407,172 |
| Jul 3, 2025 | 14.49 | 14.50 | 14.15 | 14.28 | 14.28 | -0.42% | 441,679 |
| Jul 2, 2025 | 14.27 | 14.50 | 14.25 | 14.34 | 14.34 | 0.49% | 728,361 |
| Jul 1, 2025 | 14.19 | 14.50 | 14.15 | 14.27 | 14.27 | 0.85% | 701,040 |
| Jun 30, 2025 | 14.59 | 14.59 | 13.65 | 14.15 | 14.15 | -0.77% | 1,124,414 |
| Jun 27, 2025 | 14.23 | 14.64 | 14.02 | 14.26 | 14.26 | -0.21% | 877,533 |
| Jun 26, 2025 | 14.70 | 14.99 | 13.72 | 14.29 | 14.29 | -1.11% | 1,706,858 |
| Jun 25, 2025 | 13.98 | 14.45 | 13.86 | 14.45 | 14.45 | 4.94% | 1,244,438 |
| Jun 24, 2025 | 13.75 | 14.09 | 13.57 | 13.77 | 13.77 | 1.77% | 1,180,591 |
| Jun 23, 2025 | 13.23 | 13.95 | 13.23 | 13.53 | 13.53 | 0.45% | 823,073 |
| Jun 20, 2025 | 13.25 | 13.75 | 13.10 | 13.47 | 13.47 | 1.35% | 1,236,192 |
| Jun 19, 2025 | 13.80 | 13.80 | 13.20 | 13.29 | 13.29 | -3.84% | 1,019,174 |
| Jun 18, 2025 | 14.23 | 14.50 | 13.56 | 13.82 | 13.82 | -2.95% | 1,278,188 |
| Jun 17, 2025 | 14.99 | 15.30 | 14.22 | 14.24 | 14.24 | -4.88% | 1,246,853 |
| Jun 16, 2025 | 15.27 | 15.30 | 14.43 | 14.97 | 14.97 | -1.12% | 2,707,643 |