Subex Limited (NSE:SUBEXLTD)
India · Delayed Price · Currency is INR 7.40
+0.72 (10.78%)
Apr 1, 2026, 1:35 PM IST
NSE:SUBEXLTD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 30, 2026 | 7.11 | 7.14 | 6.61 | 6.68 | 6.68 | -4.98% | 4,604,537 |
| Mar 27, 2026 | 7.59 | 7.59 | 6.99 | 7.03 | 7.03 | -7.50% | 7,234,543 |
| Mar 25, 2026 | 7.70 | 7.89 | 7.55 | 7.60 | 7.60 | 0.26% | 3,508,739 |
| Mar 24, 2026 | 7.80 | 7.80 | 7.50 | 7.58 | 7.58 | -0.26% | 2,784,553 |
| Mar 23, 2026 | 8.02 | 8.09 | 7.50 | 7.60 | 7.60 | -6.52% | 3,826,577 |
| Mar 20, 2026 | 8.21 | 8.37 | 8.03 | 8.13 | 8.13 | -0.49% | 2,327,456 |
| Mar 19, 2026 | 8.45 | 8.45 | 8.09 | 8.17 | 8.17 | -3.54% | 2,257,319 |
| Mar 18, 2026 | 8.08 | 8.62 | 8.05 | 8.47 | 8.47 | 6.01% | 3,045,889 |
| Mar 17, 2026 | 8.01 | 8.09 | 7.96 | 7.99 | 7.99 | -0.12% | 2,025,708 |
| Mar 16, 2026 | 8.16 | 8.19 | 7.80 | 8.00 | 8.00 | -2.91% | 2,326,973 |
| Mar 13, 2026 | 8.49 | 8.55 | 8.12 | 8.24 | 8.24 | -2.49% | 1,897,136 |
| Mar 12, 2026 | 8.76 | 8.76 | 8.41 | 8.45 | 8.45 | -3.54% | 2,312,789 |
| Mar 11, 2026 | 8.81 | 8.96 | 8.71 | 8.76 | 8.76 | -1.02% | 1,248,532 |
| Mar 10, 2026 | 8.65 | 8.98 | 8.50 | 8.85 | 8.85 | 2.31% | 1,966,657 |
| Mar 9, 2026 | 8.40 | 8.82 | 8.00 | 8.65 | 8.65 | 3.10% | 2,810,818 |
| Mar 6, 2026 | 8.65 | 8.75 | 8.26 | 8.39 | 8.39 | -1.76% | 1,620,243 |
| Mar 5, 2026 | 8.56 | 8.65 | 8.32 | 8.54 | 8.54 | 0.35% | 1,982,034 |
| Mar 4, 2026 | 8.70 | 8.78 | 8.26 | 8.51 | 8.51 | -2.74% | 1,977,646 |
| Mar 2, 2026 | 8.98 | 9.04 | 8.10 | 8.75 | 8.75 | -4.48% | 4,452,173 |
| Feb 27, 2026 | 9.20 | 9.27 | 9.03 | 9.16 | 9.16 | 0.88% | 1,424,618 |
| Feb 26, 2026 | 9.50 | 9.59 | 8.98 | 9.08 | 9.08 | -3.30% | 2,339,452 |
| Feb 25, 2026 | 9.72 | 9.87 | 9.26 | 9.39 | 9.39 | -3.30% | 1,960,499 |
| Feb 24, 2026 | 10.00 | 10.00 | 9.61 | 9.71 | 9.71 | -1.72% | 1,375,984 |
| Feb 23, 2026 | 9.93 | 10.14 | 9.74 | 9.88 | 9.88 | 0.10% | 1,561,081 |
| Feb 20, 2026 | 9.95 | 10.02 | 9.74 | 9.87 | 9.87 | -0.80% | 1,104,911 |
| Feb 19, 2026 | 10.16 | 10.24 | 9.90 | 9.95 | 9.95 | -1.97% | 1,105,894 |
| Feb 18, 2026 | 10.14 | 10.38 | 10.07 | 10.15 | 10.15 | -0.39% | 927,146 |
| Feb 17, 2026 | 10.10 | 10.49 | 9.89 | 10.19 | 10.19 | 0.79% | 1,942,819 |
| Feb 16, 2026 | 10.20 | 10.30 | 9.90 | 10.11 | 10.11 | - | 1,249,957 |
| Feb 13, 2026 | 10.30 | 10.39 | 10.10 | 10.11 | 10.11 | -3.71% | 1,248,696 |
| Feb 12, 2026 | 10.90 | 10.90 | 10.41 | 10.50 | 10.50 | -3.67% | 1,350,036 |
| Feb 11, 2026 | 11.00 | 11.34 | 10.72 | 10.90 | 10.90 | 1.96% | 3,448,333 |
| Feb 10, 2026 | 10.90 | 11.47 | 10.45 | 10.69 | 10.69 | 0.66% | 3,979,992 |
| Feb 9, 2026 | 9.88 | 10.76 | 9.74 | 10.62 | 10.62 | 9.15% | 4,102,993 |
| Feb 6, 2026 | 9.90 | 10.04 | 9.60 | 9.73 | 9.73 | 0.72% | 1,488,914 |
| Feb 5, 2026 | 9.93 | 9.93 | 9.56 | 9.66 | 9.66 | -2.62% | 1,243,753 |
| Feb 4, 2026 | 9.76 | 10.02 | 9.66 | 9.92 | 9.92 | 1.64% | 2,007,238 |
| Feb 3, 2026 | 9.89 | 10.15 | 9.62 | 9.76 | 9.76 | 2.41% | 2,630,337 |
| Feb 2, 2026 | 9.35 | 9.62 | 9.02 | 9.53 | 9.53 | -0.21% | 2,335,740 |
| Feb 1, 2026 | 9.30 | 9.70 | 9.10 | 9.55 | 9.55 | 2.91% | 1,317,162 |
| Jan 30, 2026 | 9.20 | 9.40 | 9.00 | 9.28 | 9.28 | 0.54% | 1,594,479 |
| Jan 29, 2026 | 9.18 | 9.69 | 9.01 | 9.23 | 9.23 | -1.07% | 1,798,201 |
| Jan 28, 2026 | 8.98 | 9.40 | 8.98 | 9.33 | 9.33 | 3.90% | 1,794,751 |
| Jan 27, 2026 | 9.35 | 9.35 | 8.84 | 8.98 | 8.98 | -2.71% | 2,800,912 |
| Jan 23, 2026 | 9.69 | 9.72 | 9.14 | 9.23 | 9.23 | -4.55% | 2,341,576 |
| Jan 22, 2026 | 9.70 | 9.94 | 9.58 | 9.67 | 9.67 | 0.42% | 1,831,331 |
| Jan 21, 2026 | 9.99 | 10.09 | 9.41 | 9.63 | 9.63 | -3.60% | 4,868,148 |
| Jan 20, 2026 | 10.29 | 10.39 | 9.90 | 9.99 | 9.99 | -2.25% | 2,600,004 |
| Jan 19, 2026 | 10.83 | 10.83 | 10.08 | 10.22 | 10.22 | -5.98% | 3,532,038 |
| Jan 16, 2026 | 10.39 | 10.95 | 10.25 | 10.87 | 10.87 | 5.23% | 3,655,593 |