NSE:SUBEXLTD Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jul 15, 2026	13.30	13.74	13.25	13.35	13.35	-0.07%	1,060,701
Jul 14, 2026	13.21	13.97	13.20	13.36	13.36	-1.26%	1,205,590
Jul 13, 2026	13.15	13.80	13.00	13.53	13.53	2.27%	2,546,035
Jul 10, 2026	13.00	13.23	12.77	13.23	13.23	5.00%	2,431,341
Jul 9, 2026	11.94	12.60	11.94	12.60	12.60	5.00%	2,339,380
Jul 8, 2026	12.14	12.64	11.81	12.00	12.00	-0.50%	2,114,704
Jul 7, 2026	11.50	12.12	11.50	12.06	12.06	4.42%	2,314,323
Jul 6, 2026	11.43	12.15	11.43	11.55	11.55	-0.43%	2,050,319
Jul 3, 2026	11.59	11.90	11.22	11.60	11.60	2.11%	779,497
Jul 2, 2026	11.65	11.75	11.11	11.36	11.36	-2.82%	616,032
Jul 1, 2026	11.70	11.90	11.55	11.69	11.69	0.60%	553,744
Jun 30, 2026	11.30	11.88	11.15	11.62	11.62	2.65%	1,398,999
Jun 29, 2026	11.72	11.72	11.14	11.32	11.32	-3.41%	1,554,279
Jun 25, 2026	11.74	11.90	11.53	11.72	11.72	0.95%	848,255
Jun 24, 2026	11.86	11.95	11.52	11.61	11.61	-0.51%	614,592
Jun 23, 2026	11.90	12.16	11.59	11.67	11.67	-1.93%	1,455,194
Jun 22, 2026	11.31	11.98	11.11	11.90	11.90	3.84%	1,205,244
Jun 19, 2026	11.67	11.75	11.22	11.46	11.46	-1.88%	756,555
Jun 18, 2026	12.09	12.39	11.59	11.68	11.68	-2.75%	1,296,942
Jun 17, 2026	12.15	12.15	11.01	12.01	12.01	3.71%	4,715,100
Jun 16, 2026	11.58	11.58	11.58	11.58	11.58	4.99%	1,126,652
Jun 15, 2026	11.03	11.03	11.03	11.03	11.03	4.95%	506,409
Jun 12, 2026	10.21	10.51	10.10	10.51	10.51	5.00%	738,891
Jun 11, 2026	10.10	10.39	9.71	10.01	10.01	-0.69%	443,122
Jun 10, 2026	10.44	10.44	9.91	10.08	10.08	-2.80%	435,595
Jun 9, 2026	10.55	10.72	10.25	10.37	10.37	-1.98%	724,728
Jun 8, 2026	10.80	11.00	10.50	10.58	10.58	-3.56%	552,372
Jun 5, 2026	10.89	11.25	10.50	10.97	10.97	1.86%	1,137,458
Jun 4, 2026	10.87	10.91	10.25	10.77	10.77	0.19%	821,906
Jun 3, 2026	11.05	11.05	10.61	10.75	10.75	0.56%	694,414
Jun 2, 2026	10.00	10.69	9.90	10.69	10.69	4.91%	940,884
Jun 1, 2026	10.74	10.94	10.19	10.19	10.19	-4.94%	1,380,114
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