Subros Limited (NSE:SUBROS)
India · Delayed Price · Currency is INR 870.45
+10.45 (1.22%)
Aug 28, 2025, 3:29 PM IST
Subros Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 26, 2025 | 874.90 | 874.90 | 841.25 | 860.00 | 860.00 | -1.36% | 49,658 |
| Aug 25, 2025 | 881.00 | 909.10 | 867.05 | 871.85 | 871.85 | 0.23% | 220,195 |
| Aug 22, 2025 | 863.50 | 881.00 | 862.20 | 869.85 | 869.85 | 0.74% | 34,297 |
| Aug 21, 2025 | 862.45 | 885.20 | 857.95 | 863.50 | 863.50 | 0.12% | 50,568 |
| Aug 20, 2025 | 865.50 | 872.95 | 854.95 | 862.45 | 862.45 | -0.79% | 41,271 |
| Aug 19, 2025 | 857.95 | 877.00 | 840.00 | 869.35 | 869.35 | 1.11% | 78,161 |
| Aug 18, 2025 | 813.95 | 887.70 | 803.40 | 859.80 | 859.80 | 7.72% | 472,304 |
| Aug 14, 2025 | 810.00 | 815.00 | 786.70 | 798.15 | 798.15 | -1.53% | 24,012 |
| Aug 13, 2025 | 824.95 | 824.95 | 802.90 | 810.55 | 810.55 | 0.37% | 30,556 |
| Aug 12, 2025 | 797.00 | 820.45 | 790.55 | 807.60 | 807.60 | 2.54% | 70,880 |
| Aug 11, 2025 | 811.00 | 811.60 | 778.00 | 787.60 | 787.60 | -2.31% | 116,481 |
| Aug 8, 2025 | 850.00 | 859.00 | 801.00 | 806.25 | 806.25 | -7.36% | 218,530 |
| Aug 7, 2025 | 877.00 | 893.50 | 860.00 | 870.30 | 870.30 | -0.54% | 86,562 |
| Aug 6, 2025 | 846.95 | 884.45 | 846.95 | 875.00 | 875.00 | 3.56% | 204,867 |
| Aug 5, 2025 | 870.00 | 874.95 | 838.50 | 844.90 | 844.90 | -2.39% | 53,066 |
| Aug 4, 2025 | 845.00 | 873.40 | 832.05 | 865.60 | 865.60 | 2.99% | 48,802 |
| Aug 1, 2025 | 856.00 | 864.85 | 836.15 | 840.45 | 840.45 | -1.71% | 36,603 |
| Jul 31, 2025 | 855.00 | 872.05 | 848.90 | 855.10 | 855.10 | -2.42% | 56,306 |
| Jul 30, 2025 | 898.90 | 898.90 | 873.35 | 876.30 | 876.30 | -2.18% | 66,463 |
| Jul 29, 2025 | 848.20 | 926.00 | 823.10 | 895.80 | 895.80 | 7.16% | 358,463 |
| Jul 28, 2025 | 822.20 | 858.95 | 822.20 | 835.95 | 835.95 | -0.38% | 63,945 |
| Jul 25, 2025 | 865.15 | 870.95 | 828.00 | 839.15 | 839.15 | -3.48% | 79,572 |
| Jul 24, 2025 | 869.00 | 886.95 | 867.05 | 869.45 | 869.45 | 0.39% | 50,450 |
| Jul 23, 2025 | 881.30 | 885.05 | 862.40 | 866.05 | 866.05 | -1.36% | 45,123 |
| Jul 22, 2025 | 887.20 | 899.00 | 873.95 | 877.95 | 877.95 | -0.66% | 53,421 |
| Jul 21, 2025 | 888.55 | 890.00 | 866.50 | 883.80 | 883.80 | -0.01% | 75,629 |
| Jul 18, 2025 | 915.00 | 919.35 | 880.00 | 883.90 | 883.90 | -3.24% | 125,483 |
| Jul 17, 2025 | 922.00 | 928.80 | 911.00 | 913.50 | 913.50 | -0.19% | 74,898 |
| Jul 16, 2025 | 930.80 | 935.00 | 911.50 | 915.25 | 915.25 | -1.52% | 93,659 |
| Jul 15, 2025 | 916.50 | 940.00 | 915.95 | 929.40 | 929.40 | 1.86% | 64,935 |
| Jul 14, 2025 | 925.00 | 934.50 | 905.10 | 912.40 | 912.40 | -1.43% | 114,522 |
| Jul 11, 2025 | 927.05 | 944.10 | 916.10 | 925.65 | 925.65 | -0.52% | 112,414 |
| Jul 10, 2025 | 945.00 | 954.80 | 925.10 | 930.50 | 930.50 | -1.17% | 90,633 |
| Jul 9, 2025 | 936.40 | 964.95 | 932.30 | 941.55 | 941.55 | 1.05% | 121,692 |
| Jul 8, 2025 | 967.80 | 979.45 | 905.05 | 931.75 | 931.75 | -3.48% | 339,185 |
| Jul 7, 2025 | 976.00 | 999.00 | 960.00 | 965.30 | 965.30 | -1.43% | 112,344 |
| Jul 4, 2025 | 1,036.85 | 1,037.00 | 971.30 | 979.35 | 979.35 | -5.02% | 238,456 |
| Jul 3, 2025 | 1,009.90 | 1,067.00 | 1,008.10 | 1,031.10 | 1,031.10 | 2.79% | 760,506 |
| Jul 2, 2025 | 959.95 | 1,020.00 | 933.00 | 1,003.10 | 1,003.10 | 5.52% | 860,269 |
| Jul 1, 2025 | 966.00 | 969.00 | 935.10 | 950.65 | 950.65 | -0.67% | 150,725 |
| Jun 30, 2025 | 944.90 | 972.55 | 936.80 | 957.10 | 957.10 | 2.31% | 197,868 |
| Jun 27, 2025 | 943.65 | 950.00 | 932.00 | 935.45 | 935.45 | -0.54% | 111,030 |
| Jun 26, 2025 | 970.00 | 979.90 | 930.00 | 940.55 | 940.55 | -2.16% | 150,235 |
| Jun 25, 2025 | 938.50 | 969.00 | 925.60 | 961.30 | 961.30 | 3.37% | 291,457 |
| Jun 24, 2025 | 930.00 | 969.70 | 915.55 | 929.95 | 929.95 | 1.92% | 432,645 |
| Jun 23, 2025 | 910.00 | 929.70 | 903.70 | 912.45 | 912.45 | -0.88% | 216,967 |
| Jun 20, 2025 | 913.90 | 949.90 | 902.60 | 920.55 | 920.55 | 0.81% | 712,109 |
| Jun 19, 2025 | 950.00 | 984.45 | 907.00 | 913.15 | 913.15 | -3.06% | 932,178 |
| Jun 18, 2025 | 995.00 | 1,019.60 | 935.00 | 941.95 | 941.95 | -7.09% | 1,102,500 |
| Jun 17, 2025 | 1,027.00 | 1,083.20 | 984.00 | 1,013.85 | 1,013.85 | 2.63% | 4,934,204 |