Subex Limited (NSE:SUBEXLTD)
India · Delayed Price · Currency is INR 10.02
+0.05 (0.50%)
May 5, 2026, 3:30 PM IST
NSE:SUBEXLTD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 12, 2026 | 8.76 | 8.76 | 8.41 | 8.45 | 8.45 | -3.54% | 2,312,789 |
| Mar 11, 2026 | 8.81 | 8.96 | 8.71 | 8.76 | 8.76 | -1.02% | 1,248,532 |
| Mar 10, 2026 | 8.65 | 8.98 | 8.50 | 8.85 | 8.85 | 2.31% | 1,966,657 |
| Mar 9, 2026 | 8.40 | 8.82 | 8.00 | 8.65 | 8.65 | 3.10% | 2,810,818 |
| Mar 6, 2026 | 8.65 | 8.75 | 8.26 | 8.39 | 8.39 | -1.76% | 1,620,243 |
| Mar 5, 2026 | 8.56 | 8.65 | 8.32 | 8.54 | 8.54 | 0.35% | 1,982,034 |
| Mar 4, 2026 | 8.70 | 8.78 | 8.26 | 8.51 | 8.51 | -2.74% | 1,977,646 |
| Mar 2, 2026 | 8.98 | 9.04 | 8.10 | 8.75 | 8.75 | -4.48% | 4,452,173 |
| Feb 27, 2026 | 9.20 | 9.27 | 9.03 | 9.16 | 9.16 | 0.88% | 1,424,618 |
| Feb 26, 2026 | 9.50 | 9.59 | 8.98 | 9.08 | 9.08 | -3.30% | 2,339,452 |
| Feb 25, 2026 | 9.72 | 9.87 | 9.26 | 9.39 | 9.39 | -3.30% | 1,960,499 |
| Feb 24, 2026 | 10.00 | 10.00 | 9.61 | 9.71 | 9.71 | -1.72% | 1,375,984 |
| Feb 23, 2026 | 9.93 | 10.14 | 9.74 | 9.88 | 9.88 | 0.10% | 1,561,081 |
| Feb 20, 2026 | 9.95 | 10.02 | 9.74 | 9.87 | 9.87 | -0.80% | 1,104,911 |
| Feb 19, 2026 | 10.16 | 10.24 | 9.90 | 9.95 | 9.95 | -1.97% | 1,105,894 |
| Feb 18, 2026 | 10.14 | 10.38 | 10.07 | 10.15 | 10.15 | -0.39% | 927,146 |
| Feb 17, 2026 | 10.10 | 10.49 | 9.89 | 10.19 | 10.19 | 0.79% | 1,942,819 |
| Feb 16, 2026 | 10.20 | 10.30 | 9.90 | 10.11 | 10.11 | - | 1,249,957 |