NSE:SUBEXLTD Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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