Subex Limited (NSE:SUBEXLTD)
India · Delayed Price · Currency is INR 12.69
-0.16 (-1.25%)
Aug 4, 2025, 3:30 PM IST
Subex Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 13.18 | 13.22 | 12.66 | 12.85 | 12.85 | -1.76% | 584,604 |
| 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 |
| Jun 13, 2025 | 15.75 | 15.79 | 13.94 | 15.14 | 15.14 | -5.90% | 5,942,043 |
| Jun 12, 2025 | 16.94 | 17.19 | 16.00 | 16.09 | 16.09 | -3.71% | 7,293,138 |
| Jun 11, 2025 | 15.65 | 16.90 | 15.62 | 16.71 | 16.71 | 6.98% | 11,454,730 |
| Jun 10, 2025 | 15.44 | 16.05 | 15.33 | 15.62 | 15.62 | 1.69% | 3,710,988 |
| Jun 9, 2025 | 15.13 | 15.60 | 15.13 | 15.36 | 15.36 | 2.06% | 2,612,181 |
| Jun 6, 2025 | 15.38 | 15.53 | 15.01 | 15.05 | 15.05 | -1.38% | 2,579,197 |
| Jun 5, 2025 | 14.65 | 15.81 | 14.65 | 15.26 | 15.26 | 3.95% | 8,920,145 |
| Jun 4, 2025 | 14.46 | 14.88 | 14.36 | 14.68 | 14.68 | 1.52% | 2,931,524 |
| Jun 3, 2025 | 14.70 | 14.88 | 14.33 | 14.46 | 14.46 | -1.09% | 1,911,431 |
| Jun 2, 2025 | 14.44 | 15.04 | 14.15 | 14.62 | 14.62 | 1.25% | 3,249,891 |
| May 30, 2025 | 14.60 | 14.79 | 14.06 | 14.44 | 14.44 | -0.35% | 3,267,412 |
| May 29, 2025 | 14.31 | 14.94 | 14.30 | 14.49 | 14.49 | 2.11% | 5,262,108 |
| May 28, 2025 | 14.19 | 14.44 | 14.12 | 14.19 | 14.19 | - | 2,180,997 |
| May 27, 2025 | 14.22 | 14.30 | 14.00 | 14.19 | 14.19 | -0.21% | 1,337,011 |
| May 26, 2025 | 14.34 | 14.45 | 14.13 | 14.22 | 14.22 | -0.42% | 1,832,171 |