Subros Limited (NSE:SUBROS)
India flag India · Delayed Price · Currency is INR
814.90
-55.40 (-6.37%)
Aug 8, 2025, 2:30 PM IST

Accolade Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 7, 2025877.00893.50860.00870.30870.30-0.54%86,547
Aug 6, 2025846.95884.45846.95875.00875.003.56%204,867
Aug 5, 2025870.00874.95838.50844.90844.90-2.39%53,066
Aug 4, 2025845.00873.40832.05865.60865.602.99%48,802
Aug 1, 2025856.00864.85836.15840.45840.45-1.71%36,603
Jul 31, 2025855.00872.05848.90855.10855.10-2.42%56,306
Jul 30, 2025898.90898.90873.35876.30876.30-2.18%66,463
Jul 29, 2025848.20926.00823.10895.80895.807.16%358,463
Jul 28, 2025822.20858.95822.20835.95835.95-0.38%63,945
Jul 25, 2025865.15870.95828.00839.15839.15-3.48%79,572
Jul 24, 2025869.00886.95867.05869.45869.450.39%50,450
Jul 23, 2025881.30885.05862.40866.05866.05-1.36%45,123
Jul 22, 2025887.20899.00873.95877.95877.95-0.66%53,421
Jul 21, 2025888.55890.00866.50883.80883.80-0.01%75,629
Jul 18, 2025915.00919.35880.00883.90883.90-3.24%125,483
Jul 17, 2025922.00928.80911.00913.50913.50-0.19%74,898
Jul 16, 2025930.80935.00911.50915.25915.25-1.52%93,659
Jul 15, 2025916.50940.00915.95929.40929.401.86%64,935
Jul 14, 2025925.00934.50905.10912.40912.40-1.43%114,522
Jul 11, 2025927.05944.10916.10925.65925.65-0.52%112,414
Jul 10, 2025945.00954.80925.10930.50930.50-1.17%90,633
Jul 9, 2025936.40964.95932.30941.55941.551.05%121,692
Jul 8, 2025967.80979.45905.05931.75931.75-3.48%339,185
Jul 7, 2025976.00999.00960.00965.30965.30-1.43%112,344
Jul 4, 20251,036.851,037.00971.30979.35979.35-5.02%238,456
Jul 3, 20251,009.901,067.001,008.101,031.101,031.102.79%760,506
Jul 2, 2025959.951,020.00933.001,003.101,003.105.52%860,269
Jul 1, 2025966.00969.00935.10950.65950.65-0.67%150,725
Jun 30, 2025944.90972.55936.80957.10957.102.31%197,868
Jun 27, 2025943.65950.00932.00935.45935.45-0.54%111,030
Jun 26, 2025970.00979.90930.00940.55940.55-2.16%150,235
Jun 25, 2025938.50969.00925.60961.30961.303.37%291,457
Jun 24, 2025930.00969.70915.55929.95929.951.92%432,645
Jun 23, 2025910.00929.70903.70912.45912.45-0.88%216,967
Jun 20, 2025913.90949.90902.60920.55920.550.81%712,109
Jun 19, 2025950.00984.45907.00913.15913.15-3.06%932,178
Jun 18, 2025995.001,019.60935.00941.95941.95-7.09%1,102,500
Jun 17, 20251,027.001,083.20984.001,013.851,013.852.63%4,934,204
Jun 16, 2025831.60997.80815.00987.90987.9018.81%5,319,568
Jun 13, 2025840.00847.85815.60831.50831.50-3.47%641,389
Jun 12, 2025786.00875.00780.00861.35861.3510.44%2,091,107
Jun 11, 2025805.00809.45775.10779.90779.90-2.77%134,165
Jun 10, 2025788.00807.00782.75802.15802.153.74%428,390
Jun 9, 2025750.00809.00750.00773.25773.253.55%557,591
Jun 6, 2025748.85754.45738.50746.75746.750.17%35,202
Jun 5, 2025750.80764.95743.15745.45745.45-0.71%45,344
Jun 4, 2025759.50759.50740.60750.80750.80-0.42%34,033
Jun 3, 2025774.00776.00750.05753.95753.95-0.98%48,900
Jun 2, 2025734.90767.00731.50761.40761.404.61%118,894
May 30, 2025748.80748.80725.00727.85727.85-2.13%59,460