Subex Limited (NSE:SUBEXLTD)
India · Delayed Price · Currency is INR 10.72
-0.23 (-2.10%)
May 29, 2026, 3:29 PM IST
NSE:SUBEXLTD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 29, 2026 | 11.00 | 11.10 | 10.55 | 10.72 | 10.72 | -2.10% | 967,445 |
| May 27, 2026 | 10.95 | 11.25 | 10.85 | 10.95 | 10.95 | 0.18% | 1,073,388 |
| May 26, 2026 | 11.25 | 11.34 | 10.60 | 10.93 | 10.93 | -1.89% | 875,163 |
| May 25, 2026 | 11.45 | 11.45 | 11.04 | 11.14 | 11.14 | 0.81% | 581,711 |
| May 22, 2026 | 11.03 | 11.22 | 10.75 | 11.05 | 11.05 | 3.08% | 1,563,735 |
| May 21, 2026 | 10.26 | 10.72 | 10.01 | 10.72 | 10.72 | 5.00% | 1,207,474 |
| May 20, 2026 | 10.14 | 10.44 | 10.14 | 10.21 | 10.21 | -1.54% | 295,293 |
| May 19, 2026 | 10.08 | 10.60 | 10.08 | 10.37 | 10.37 | 2.17% | 741,160 |
| May 18, 2026 | 10.47 | 10.47 | 9.95 | 10.15 | 10.15 | -3.06% | 658,440 |
| May 15, 2026 | 10.98 | 10.98 | 10.40 | 10.47 | 10.47 | -4.03% | 904,598 |
| May 14, 2026 | 11.22 | 11.41 | 10.64 | 10.91 | 10.91 | -2.33% | 1,446,202 |
| May 13, 2026 | 11.40 | 11.51 | 10.71 | 11.17 | 11.17 | 1.82% | 2,522,962 |
| May 12, 2026 | 11.05 | 11.75 | 10.90 | 10.97 | 10.97 | -0.45% | 3,355,998 |
| May 11, 2026 | 11.65 | 11.81 | 10.90 | 11.02 | 11.02 | -4.84% | 4,423,662 |
| May 8, 2026 | 10.55 | 12.67 | 10.48 | 11.58 | 11.58 | 9.66% | 27,167,080 |
| May 7, 2026 | 10.28 | 10.72 | 10.28 | 10.56 | 10.56 | 2.72% | 2,039,747 |
| May 6, 2026 | 10.10 | 10.35 | 10.04 | 10.28 | 10.28 | 2.59% | 1,980,458 |
| May 5, 2026 | 9.94 | 10.57 | 9.81 | 10.02 | 10.02 | 0.50% | 2,621,250 |
| May 4, 2026 | 9.30 | 10.29 | 9.30 | 9.97 | 9.97 | 6.75% | 4,238,580 |
| Apr 30, 2026 | 9.49 | 9.55 | 9.25 | 9.34 | 9.34 | -2.30% | 1,455,169 |
| Apr 29, 2026 | 9.52 | 9.82 | 9.50 | 9.56 | 9.56 | -0.62% | 1,440,535 |
| Apr 28, 2026 | 9.45 | 9.75 | 9.37 | 9.62 | 9.62 | 2.34% | 1,829,018 |
| Apr 27, 2026 | 8.92 | 9.60 | 8.89 | 9.40 | 9.40 | 6.46% | 2,526,651 |
| Apr 24, 2026 | 9.02 | 9.08 | 8.60 | 8.83 | 8.83 | -1.67% | 2,354,348 |
| Apr 23, 2026 | 8.99 | 9.13 | 8.90 | 8.98 | 8.98 | -1.10% | 1,393,504 |
| Apr 22, 2026 | 9.12 | 9.26 | 8.92 | 9.08 | 9.08 | -1.63% | 3,978,833 |
| Apr 21, 2026 | 9.27 | 9.43 | 9.10 | 9.23 | 9.23 | 1.10% | 1,625,163 |
| Apr 20, 2026 | 9.87 | 9.89 | 8.85 | 9.13 | 9.13 | -6.17% | 3,677,511 |
| Apr 17, 2026 | 9.60 | 9.82 | 9.46 | 9.73 | 9.73 | 1.67% | 2,369,844 |
| Apr 16, 2026 | 9.50 | 9.74 | 9.34 | 9.57 | 9.57 | 1.38% | 2,268,241 |
| Apr 15, 2026 | 8.95 | 9.55 | 8.95 | 9.44 | 9.44 | 6.91% | 2,553,744 |
| Apr 13, 2026 | 8.65 | 8.99 | 8.36 | 8.83 | 8.83 | 0.23% | 2,100,468 |
| Apr 10, 2026 | 8.70 | 9.00 | 8.68 | 8.81 | 8.81 | 1.61% | 1,537,159 |
| Apr 9, 2026 | 8.95 | 9.08 | 8.59 | 8.67 | 8.67 | -2.69% | 1,763,761 |
| Apr 8, 2026 | 8.46 | 9.00 | 8.40 | 8.91 | 8.91 | 9.59% | 2,886,017 |
| Apr 7, 2026 | 8.22 | 8.35 | 8.05 | 8.13 | 8.13 | -0.37% | 1,834,157 |
| Apr 6, 2026 | 7.85 | 8.25 | 7.69 | 8.16 | 8.16 | 3.95% | 2,247,046 |
| Apr 2, 2026 | 7.48 | 7.90 | 7.24 | 7.85 | 7.85 | 5.23% | 2,357,614 |
| Apr 1, 2026 | 6.89 | 7.54 | 6.89 | 7.46 | 7.46 | 11.68% | 4,278,515 |
| 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 |