Subros Limited (NSE:SUBROS)
India · Delayed Price · Currency is INR 1,094.10
+18.80 (1.75%)
Oct 24, 2025, 3:30 PM IST
Subros Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 24, 2025 | 1,075.30 | 1,100.30 | 1,068.00 | 1,094.10 | 1,094.10 | 1.75% | 158,120 |
| Oct 23, 2025 | 1,081.20 | 1,094.10 | 1,061.20 | 1,075.30 | 1,075.30 | -0.02% | 224,114 |
| Oct 21, 2025 | 1,045.90 | 1,084.00 | 1,043.70 | 1,075.50 | 1,075.50 | 4.78% | 168,718 |
| Oct 20, 2025 | 1,012.00 | 1,033.10 | 997.00 | 1,026.40 | 1,026.40 | 1.97% | 222,817 |
| Oct 17, 2025 | 1,060.00 | 1,064.90 | 1,000.00 | 1,006.60 | 1,006.60 | -5.43% | 325,041 |
| Oct 16, 2025 | 1,061.80 | 1,075.00 | 1,049.70 | 1,064.40 | 1,064.40 | 0.76% | 108,226 |
| Oct 15, 2025 | 1,044.60 | 1,064.50 | 1,040.70 | 1,056.40 | 1,056.40 | 1.89% | 126,943 |
| Oct 14, 2025 | 1,057.00 | 1,075.00 | 1,023.50 | 1,036.80 | 1,036.80 | -1.58% | 266,210 |
| Oct 13, 2025 | 1,121.00 | 1,124.10 | 1,050.00 | 1,053.40 | 1,053.40 | -6.06% | 378,900 |
| Oct 10, 2025 | 1,172.70 | 1,172.70 | 1,112.50 | 1,121.30 | 1,121.30 | -3.67% | 220,459 |
| Oct 9, 2025 | 1,107.70 | 1,170.00 | 1,105.30 | 1,164.00 | 1,164.00 | 5.58% | 422,098 |
| Oct 8, 2025 | 1,125.50 | 1,145.00 | 1,076.00 | 1,102.50 | 1,102.50 | -2.22% | 275,953 |
| Oct 7, 2025 | 1,129.90 | 1,167.60 | 1,101.00 | 1,127.50 | 1,127.50 | 0.81% | 487,168 |
| Oct 6, 2025 | 1,075.20 | 1,129.00 | 1,060.10 | 1,118.40 | 1,118.40 | 4.85% | 397,443 |
| Oct 3, 2025 | 1,095.00 | 1,100.00 | 1,041.60 | 1,066.70 | 1,066.70 | -2.20% | 302,982 |
| Oct 1, 2025 | 1,090.80 | 1,120.20 | 1,066.90 | 1,090.70 | 1,090.70 | 0.50% | 351,679 |
| Sep 30, 2025 | 1,182.00 | 1,190.00 | 1,062.00 | 1,085.30 | 1,085.30 | -9.12% | 608,184 |
| Sep 29, 2025 | 1,132.00 | 1,213.70 | 1,129.30 | 1,194.20 | 1,194.20 | 5.58% | 1,052,753 |
| Sep 26, 2025 | 1,119.75 | 1,169.00 | 1,104.60 | 1,131.05 | 1,131.05 | 0.69% | 498,381 |
| Sep 25, 2025 | 1,127.00 | 1,142.30 | 1,103.00 | 1,123.25 | 1,123.25 | -0.83% | 222,408 |
| Sep 24, 2025 | 1,126.65 | 1,175.00 | 1,102.00 | 1,132.65 | 1,132.65 | 0.35% | 708,623 |
| Sep 23, 2025 | 1,027.00 | 1,179.70 | 1,017.15 | 1,128.70 | 1,128.70 | 10.45% | 4,391,359 |
| Sep 22, 2025 | 1,004.70 | 1,037.00 | 1,000.45 | 1,021.90 | 1,021.90 | 1.71% | 144,735 |
| Sep 19, 2025 | 1,027.65 | 1,047.55 | 995.15 | 1,004.70 | 1,004.70 | -1.71% | 216,974 |
| Sep 18, 2025 | 981.95 | 1,030.00 | 976.50 | 1,022.15 | 1,022.15 | 5.66% | 616,089 |
| Sep 17, 2025 | 941.35 | 979.00 | 940.00 | 967.35 | 967.35 | 3.22% | 214,437 |
| Sep 16, 2025 | 934.60 | 948.00 | 925.00 | 937.15 | 937.15 | 0.99% | 46,147 |
| Sep 15, 2025 | 923.60 | 944.90 | 921.55 | 927.95 | 927.95 | 0.81% | 53,083 |
| Sep 12, 2025 | 929.90 | 957.00 | 911.05 | 920.50 | 920.50 | -0.38% | 120,153 |
| Sep 11, 2025 | 939.85 | 940.60 | 920.00 | 924.00 | 924.00 | -1.23% | 40,026 |
| Sep 10, 2025 | 971.50 | 973.20 | 931.00 | 935.55 | 932.95 | -3.30% | 90,260 |
| Sep 9, 2025 | 961.40 | 980.00 | 949.10 | 967.50 | 964.81 | 1.26% | 87,397 |
| Sep 8, 2025 | 965.45 | 988.00 | 949.50 | 955.50 | 952.84 | 0.13% | 196,196 |
| Sep 5, 2025 | 913.10 | 959.90 | 902.60 | 954.25 | 951.60 | 4.94% | 152,444 |
| Sep 4, 2025 | 938.75 | 955.50 | 901.15 | 909.35 | 906.82 | -2.38% | 80,343 |
| Sep 3, 2025 | 929.00 | 940.80 | 920.00 | 931.50 | 928.91 | 0.30% | 62,350 |
| Sep 2, 2025 | 928.90 | 956.00 | 916.90 | 928.75 | 926.17 | 0.77% | 221,310 |
| Sep 1, 2025 | 872.00 | 926.80 | 872.00 | 921.65 | 919.09 | 5.59% | 227,641 |
| Aug 29, 2025 | 878.50 | 892.00 | 864.00 | 872.85 | 870.42 | 0.28% | 59,864 |
| Aug 28, 2025 | 859.00 | 894.00 | 845.55 | 870.45 | 868.03 | 1.22% | 86,165 |
| Aug 26, 2025 | 874.90 | 874.90 | 841.25 | 860.00 | 857.61 | -1.36% | 49,657 |
| Aug 25, 2025 | 881.00 | 909.10 | 867.05 | 871.85 | 869.43 | 0.23% | 220,195 |
| Aug 22, 2025 | 863.50 | 881.00 | 862.20 | 869.85 | 867.43 | 0.74% | 34,195 |
| Aug 21, 2025 | 862.45 | 885.20 | 857.95 | 863.50 | 861.10 | 0.12% | 50,568 |
| Aug 20, 2025 | 865.50 | 872.95 | 854.95 | 862.45 | 860.05 | -0.79% | 41,271 |
| Aug 19, 2025 | 857.95 | 877.00 | 840.00 | 869.35 | 866.93 | 1.11% | 78,070 |
| Aug 18, 2025 | 813.95 | 887.70 | 803.40 | 859.80 | 857.41 | 7.72% | 472,304 |
| Aug 14, 2025 | 810.00 | 815.00 | 786.70 | 798.15 | 795.93 | -1.53% | 23,977 |
| Aug 13, 2025 | 824.95 | 824.95 | 802.90 | 810.55 | 808.30 | 0.37% | 30,541 |
| Aug 12, 2025 | 797.00 | 820.45 | 790.55 | 807.60 | 805.35 | 2.54% | 70,880 |