Subros Limited (NSE:SUBROS)
India · Delayed Price · Currency is INR 877.00
-7.00 (-0.79%)
Dec 3, 2025, 3:29 PM IST
Subros Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 3, 2025 | 884.00 | 891.00 | 873.65 | 876.70 | - | -0.83% | 100,061 |
| Dec 2, 2025 | 861.00 | 895.10 | 856.05 | 884.00 | 884.00 | 2.77% | 270,838 |
| Dec 1, 2025 | 864.00 | 875.90 | 853.00 | 860.20 | 860.20 | 0.55% | 79,087 |
| Nov 28, 2025 | 854.90 | 860.00 | 846.20 | 855.50 | 855.50 | 0.32% | 39,080 |
| Nov 27, 2025 | 854.80 | 859.00 | 842.50 | 852.80 | 852.80 | 0.28% | 68,135 |
| Nov 26, 2025 | 848.30 | 863.00 | 835.60 | 850.40 | 850.40 | 1.59% | 97,096 |
| Nov 25, 2025 | 834.30 | 848.30 | 831.00 | 837.10 | 837.10 | 0.01% | 41,951 |
| Nov 24, 2025 | 852.70 | 857.30 | 833.00 | 837.00 | 837.00 | -1.52% | 46,014 |
| Nov 21, 2025 | 864.00 | 868.80 | 847.50 | 849.90 | 849.90 | -1.63% | 98,549 |
| Nov 20, 2025 | 889.50 | 889.50 | 860.80 | 864.00 | 864.00 | -1.39% | 97,377 |
| Nov 19, 2025 | 887.50 | 901.00 | 870.70 | 876.20 | 876.20 | -0.88% | 111,439 |
| Nov 18, 2025 | 910.00 | 910.10 | 880.40 | 884.00 | 884.00 | -2.06% | 84,994 |
| Nov 17, 2025 | 894.60 | 914.40 | 891.60 | 902.60 | 902.60 | 0.89% | 70,183 |
| Nov 14, 2025 | 904.00 | 905.80 | 892.00 | 894.60 | 894.60 | -0.80% | 63,929 |
| Nov 13, 2025 | 915.00 | 915.00 | 896.00 | 901.80 | 901.80 | -0.45% | 121,526 |
| Nov 12, 2025 | 907.40 | 931.80 | 896.70 | 905.90 | 905.90 | 0.72% | 184,052 |
| Nov 11, 2025 | 970.00 | 970.00 | 888.60 | 899.40 | 899.40 | -10.94% | 815,860 |
| Nov 10, 2025 | 1,012.90 | 1,026.60 | 997.00 | 1,009.90 | 1,009.90 | -0.23% | 122,178 |
| Nov 7, 2025 | 1,018.20 | 1,027.40 | 986.30 | 1,012.20 | 1,012.20 | -0.07% | 137,446 |
| Nov 6, 2025 | 1,042.10 | 1,050.70 | 1,007.70 | 1,012.90 | 1,012.90 | -2.80% | 92,207 |
| Nov 4, 2025 | 1,066.30 | 1,074.00 | 1,036.10 | 1,042.10 | 1,042.10 | -2.27% | 113,662 |
| Nov 3, 2025 | 1,082.80 | 1,082.80 | 1,063.30 | 1,066.30 | 1,066.30 | -1.89% | 97,960 |
| Oct 31, 2025 | 1,108.00 | 1,124.00 | 1,083.00 | 1,086.80 | 1,086.80 | -1.70% | 89,439 |
| Oct 30, 2025 | 1,123.70 | 1,150.00 | 1,091.30 | 1,105.60 | 1,105.60 | -0.42% | 239,313 |
| Oct 29, 2025 | 1,131.00 | 1,133.10 | 1,098.00 | 1,110.30 | 1,110.30 | -2.12% | 119,044 |
| Oct 28, 2025 | 1,123.40 | 1,158.90 | 1,116.00 | 1,134.40 | 1,134.40 | 1.58% | 306,698 |
| Oct 27, 2025 | 1,090.00 | 1,161.00 | 1,089.30 | 1,116.80 | 1,116.80 | 2.07% | 469,680 |
| Oct 24, 2025 | 1,075.30 | 1,100.30 | 1,068.00 | 1,094.10 | 1,094.10 | 1.75% | 158,110 |
| Oct 23, 2025 | 1,081.20 | 1,094.10 | 1,061.20 | 1,075.30 | 1,075.30 | -0.02% | 224,068 |
| 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% | 222,802 |
| 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% | 108,224 |
| Oct 15, 2025 | 1,044.60 | 1,064.50 | 1,040.70 | 1,056.40 | 1,056.40 | 1.89% | 126,915 |
| 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% | 220,457 |
| 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% | 487,068 |
| 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 |