Skip to main content
logo
Subex Limited (NSE:SUBEXLTD)
India flag India · Delayed Price · Currency is INR
16.87
-0.38 (-2.20%)
Oct 27, 2026, 3:29 PM IST

NSE:SUBEXLTD Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 27, 202617.3617.3916.7816.8716.87-2.20%3,341,102
Oct 26, 202616.6117.5216.3317.2517.254.10%5,243,898
Oct 23, 202617.1017.1516.1516.5716.57-3.10%7,701,728
Oct 22, 202617.6417.9416.9117.1017.10-3.55%4,982,954
Oct 21, 202618.1518.4817.3117.7317.73-2.21%6,961,094
Oct 19, 202619.0519.0518.0918.1318.13-4.58%3,581,488
Oct 16, 202618.4719.1418.2219.0019.002.87%4,446,919
Oct 15, 202619.0719.1418.4018.4718.47-3.40%3,425,306
Oct 14, 202619.1919.4819.0019.1219.12-0.47%3,792,409
Oct 13, 202618.7519.4318.4019.2119.212.45%8,155,648
Oct 12, 202619.2319.5918.6118.7518.75-2.24%4,602,997
Oct 9, 202618.4219.7018.0319.1819.184.18%17,374,996
Oct 8, 202619.1519.1518.3018.4118.41-3.86%5,288,891
Oct 7, 202619.5819.5819.0119.1519.15-2.25%3,615,891
Oct 6, 202619.2819.9319.2819.5919.591.98%4,662,300
Oct 5, 202619.5020.2419.1119.2119.21-0.67%8,970,071
Oct 1, 202619.7019.9018.4619.3419.34-1.98%10,635,459
Sep 30, 202620.6020.8919.6019.7319.73-3.05%10,266,212
Sep 29, 202620.3120.6519.7320.3520.350.10%8,281,592
Sep 28, 202621.4221.5420.2020.3320.33-5.04%10,752,314
Sep 25, 202620.7021.6120.3621.4121.413.38%14,283,273
Sep 24, 202621.9022.2220.3120.7120.71-6.20%19,515,256
Sep 23, 202619.5022.8019.4822.0822.0813.99%70,960,363
Sep 22, 202619.7019.8319.1019.3719.37-1.22%4,951,473
Sep 21, 202620.2020.4519.5219.6119.61-2.49%6,353,746
Sep 18, 202620.0920.6819.6820.1120.111.06%8,841,874
Sep 17, 202619.7920.5019.4519.9019.901.58%10,284,365
Sep 16, 202620.5020.9419.3019.5919.59-4.16%15,276,187
Sep 15, 202621.3021.8520.0520.4420.44-1.73%25,531,437
Sep 11, 202619.9121.0019.2020.8020.805.26%34,488,169
Sep 10, 202618.9619.9918.9019.7619.765.11%15,258,452
Sep 9, 202619.3020.2817.6118.8018.80-2.24%23,896,769
Sep 8, 202616.7219.5816.7019.2319.2314.87%31,292,634
Sep 7, 202617.6117.6216.6016.7416.74-3.13%2,594,174
Sep 4, 202617.6517.8517.2117.2817.28-2.32%1,970,415
Sep 3, 202617.6917.9717.4017.6917.690.68%2,201,144
Sep 2, 202617.9117.9817.5017.5717.57-1.73%1,683,676
Sep 1, 202618.4219.0017.6417.8817.88-3.25%4,959,378
Aug 31, 202618.1318.6917.6118.4818.481.93%3,529,283
Aug 28, 202617.9018.4917.8018.1318.131.00%2,555,948
Aug 27, 202617.6318.6017.2217.9517.951.87%5,057,156
Aug 26, 202617.9618.1517.5017.6217.62-1.12%2,523,559
Aug 25, 202618.2418.8417.7417.8217.82-2.36%3,207,134
Aug 24, 202619.0419.1917.5618.2518.25-2.20%10,104,452
Aug 21, 202617.2419.3917.1518.6618.669.25%24,036,145
Aug 20, 202615.9917.1815.2617.0817.087.29%11,625,575
Aug 19, 202616.2917.3915.6515.9215.92-3.46%20,492,917
Aug 18, 202614.1116.9314.0816.4916.4916.87%44,677,415
Aug 17, 202614.1814.4513.8814.1114.111.66%2,017,345
Aug 14, 202613.7913.9513.6513.8813.881.09%489,559