NSE:SUBEXLTD Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 24, 2026	21.90	22.22	21.14	21.26	-	-3.71%	9,390,391
Sep 23, 2026	19.50	22.80	19.48	22.08	22.08	13.99%	70,960,363
Sep 22, 2026	19.70	19.83	19.10	19.37	19.37	-1.22%	4,951,473
Sep 21, 2026	20.20	20.45	19.52	19.61	19.61	-2.49%	6,353,746
Sep 18, 2026	20.09	20.68	19.68	20.11	20.11	1.06%	8,841,874
Sep 17, 2026	19.79	20.50	19.45	19.90	19.90	1.58%	10,284,365
Sep 16, 2026	20.50	20.94	19.30	19.59	19.59	-4.16%	15,276,187
Sep 15, 2026	21.30	21.85	20.05	20.44	20.44	-1.73%	25,531,437
Sep 11, 2026	19.91	21.00	19.20	20.80	20.80	5.26%	34,488,169
Sep 10, 2026	18.96	19.99	18.90	19.76	19.76	5.11%	15,258,452
Sep 9, 2026	19.30	20.28	17.61	18.80	18.80	-2.24%	23,896,769
Sep 8, 2026	16.72	19.58	16.70	19.23	19.23	14.87%	31,292,634
Sep 7, 2026	17.61	17.62	16.60	16.74	16.74	-3.13%	2,594,174
Sep 4, 2026	17.65	17.85	17.21	17.28	17.28	-2.32%	1,970,415
Sep 3, 2026	17.69	17.97	17.40	17.69	17.69	0.68%	2,201,144
Sep 2, 2026	17.91	17.98	17.50	17.57	17.57	-1.73%	1,683,676
Sep 1, 2026	18.42	19.00	17.64	17.88	17.88	-3.25%	4,959,378
Aug 31, 2026	18.13	18.69	17.61	18.48	18.48	1.93%	3,529,283
Aug 28, 2026	17.90	18.49	17.80	18.13	18.13	1.00%	2,555,948
Aug 27, 2026	17.63	18.60	17.22	17.95	17.95	1.87%	5,057,156
Aug 26, 2026	17.96	18.15	17.50	17.62	17.62	-1.12%	2,523,559
Aug 25, 2026	18.24	18.84	17.74	17.82	17.82	-2.36%	3,207,134
Aug 24, 2026	19.04	19.19	17.56	18.25	18.25	-2.20%	10,104,452
Aug 21, 2026	17.24	19.39	17.15	18.66	18.66	9.25%	24,036,145
Aug 20, 2026	15.99	17.18	15.26	17.08	17.08	7.29%	11,625,575
Aug 19, 2026	16.29	17.39	15.65	15.92	15.92	-3.46%	20,492,917
Aug 18, 2026	14.11	16.93	14.08	16.49	16.49	16.87%	44,677,415
Aug 17, 2026	14.18	14.45	13.88	14.11	14.11	1.66%	2,017,345
Aug 14, 2026	13.79	13.95	13.65	13.88	13.88	1.09%	489,559
Aug 13, 2026	13.50	14.00	13.40	13.73	13.73	1.93%	855,715
Aug 12, 2026	13.77	14.00	13.30	13.47	13.47	-3.58%	1,101,623
Aug 11, 2026	14.00	14.18	13.89	13.97	13.97	0.58%	622,560
Aug 10, 2026	13.73	14.40	13.32	13.89	13.89	1.09%	1,379,623
Aug 7, 2026	14.15	14.15	13.60	13.74	13.74	-2.76%	1,417,230
Aug 6, 2026	14.00	14.30	13.50	14.13	14.13	2.61%	2,392,034
Aug 5, 2026	14.08	14.16	13.50	13.77	13.77	2.08%	4,872,623
Aug 4, 2026	12.99	13.49	12.99	13.49	13.49	4.98%	1,832,562
Aug 3, 2026	12.05	12.94	12.05	12.85	12.85	4.22%	1,173,695
Jul 31, 2026	11.79	12.33	11.61	12.33	12.33	4.94%	714,971
Jul 30, 2026	12.00	12.24	11.50	11.75	11.75	-2.33%	826,487
Jul 29, 2026	12.15	12.25	11.96	12.03	12.03	-0.99%	658,044
Jul 28, 2026	12.11	12.54	12.00	12.15	12.15	-1.30%	673,565
Jul 27, 2026	12.60	12.84	12.21	12.31	12.31	-2.15%	842,199
Jul 24, 2026	12.23	12.65	12.06	12.58	12.58	1.94%	733,915
Jul 23, 2026	12.60	12.95	12.33	12.34	12.34	-2.76%	583,775
Jul 22, 2026	12.84	12.93	12.50	12.69	12.69	-1.17%	356,155
Jul 21, 2026	12.51	13.10	12.51	12.84	12.84	-0.70%	761,898
Jul 20, 2026	13.12	13.35	12.78	12.93	12.93	-2.56%	619,787
Jul 17, 2026	13.33	13.70	13.15	13.27	13.27	-0.45%	649,643
Jul 16, 2026	13.35	13.59	12.82	13.33	13.33	-0.15%	632,111