Subros Limited (NSE:SUBROS)
India · Delayed Price · Currency is INR 791.00
-11.45 (-1.43%)
Jul 22, 2026, 3:30 PM IST
NSE:SUBROS Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 21, 2026 | 805.10 | 811.00 | 796.00 | 802.45 | 802.45 | -0.33% | 35,478 |
| Jul 20, 2026 | 804.00 | 810.00 | 792.00 | 805.10 | 805.10 | 0.12% | 25,101 |
| Jul 17, 2026 | 804.50 | 809.45 | 795.00 | 804.10 | 804.10 | -0.27% | 38,031 |
| Jul 16, 2026 | 813.70 | 817.65 | 803.00 | 806.30 | 806.30 | -0.95% | 25,002 |
| Jul 15, 2026 | 812.50 | 820.45 | 804.30 | 814.00 | 814.00 | 0.33% | 46,796 |
| Jul 14, 2026 | 817.40 | 820.85 | 805.25 | 811.35 | 811.35 | -1.27% | 39,841 |
| Jul 13, 2026 | 817.50 | 829.00 | 806.55 | 821.75 | 821.75 | 0.01% | 43,648 |
| Jul 10, 2026 | 817.90 | 825.60 | 816.90 | 821.65 | 821.65 | 0.99% | 45,071 |
| Jul 9, 2026 | 801.00 | 816.90 | 796.80 | 813.60 | 813.60 | 2.49% | 40,794 |
| Jul 8, 2026 | 815.00 | 823.95 | 786.20 | 793.80 | 793.80 | -3.97% | 78,947 |
| Jul 7, 2026 | 838.00 | 841.00 | 816.00 | 826.60 | 826.60 | -2.02% | 63,706 |
| Jul 6, 2026 | 856.40 | 856.40 | 840.00 | 843.60 | 843.60 | -0.53% | 68,693 |
| Jul 3, 2026 | 852.00 | 853.05 | 837.70 | 848.10 | 848.10 | -0.07% | 68,151 |
| Jul 2, 2026 | 844.00 | 852.95 | 827.00 | 848.70 | 848.70 | 1.34% | 91,492 |
| Jul 1, 2026 | 852.40 | 862.95 | 831.00 | 837.45 | 837.45 | -0.59% | 106,900 |
| Jun 30, 2026 | 822.00 | 847.65 | 810.00 | 842.40 | 842.40 | 3.29% | 185,774 |
| Jun 29, 2026 | 835.05 | 837.55 | 811.15 | 815.60 | 815.60 | -2.38% | 113,953 |
| Jun 25, 2026 | 826.00 | 848.80 | 816.75 | 835.45 | 835.45 | 1.36% | 396,940 |
| Jun 24, 2026 | 850.00 | 850.00 | 815.40 | 824.25 | 824.25 | -4.37% | 529,477 |
| Jun 23, 2026 | 869.90 | 897.90 | 845.80 | 861.90 | 861.90 | 0.69% | 3,164,334 |
| Jun 22, 2026 | 749.35 | 884.00 | 748.20 | 856.00 | 856.00 | 14.52% | 8,778,610 |
| Jun 19, 2026 | 740.30 | 749.95 | 725.70 | 747.45 | 747.45 | 1.47% | 68,862 |
| Jun 18, 2026 | 733.00 | 740.00 | 729.10 | 736.65 | 736.65 | 0.82% | 26,772 |
| Jun 17, 2026 | 750.00 | 750.00 | 723.10 | 730.65 | 730.65 | -1.84% | 71,844 |
| Jun 16, 2026 | 756.70 | 756.70 | 741.95 | 744.35 | 744.35 | 0.09% | 37,020 |
| Jun 15, 2026 | 730.00 | 757.85 | 730.00 | 743.70 | 743.70 | 3.07% | 80,518 |
| Jun 12, 2026 | 720.10 | 726.00 | 705.55 | 721.55 | 721.55 | 2.76% | 44,713 |
| Jun 11, 2026 | 708.15 | 708.40 | 695.10 | 702.15 | 702.15 | -1.08% | 31,453 |
| Jun 10, 2026 | 731.10 | 732.65 | 707.30 | 709.85 | 709.85 | -2.76% | 24,482 |
| Jun 9, 2026 | 703.20 | 734.90 | 703.20 | 730.00 | 730.00 | 3.81% | 40,099 |
| Jun 8, 2026 | 715.05 | 717.00 | 701.05 | 703.20 | 703.20 | -2.18% | 20,019 |
| Jun 5, 2026 | 723.95 | 733.15 | 716.25 | 718.85 | 718.85 | -1.02% | 20,768 |
| Jun 4, 2026 | 714.60 | 734.90 | 714.60 | 726.25 | 726.25 | 0.70% | 24,662 |
| Jun 3, 2026 | 722.00 | 727.00 | 710.95 | 721.20 | 721.20 | -0.02% | 23,999 |
| Jun 2, 2026 | 711.50 | 725.00 | 705.55 | 721.35 | 721.35 | 1.58% | 22,581 |
| Jun 1, 2026 | 720.60 | 738.40 | 702.00 | 710.15 | 710.15 | -1.45% | 49,630 |
| May 29, 2026 | 739.95 | 741.20 | 705.20 | 720.60 | 720.60 | -2.13% | 50,769 |
| May 27, 2026 | 723.80 | 742.00 | 723.80 | 736.30 | 736.30 | 1.73% | 30,374 |
| May 26, 2026 | 735.00 | 749.50 | 716.45 | 723.80 | 723.80 | -1.74% | 49,998 |
| May 25, 2026 | 732.00 | 743.90 | 731.15 | 736.65 | 736.65 | 1.47% | 29,931 |
| May 22, 2026 | 715.00 | 732.30 | 714.00 | 725.95 | 725.95 | 1.57% | 41,976 |
| May 21, 2026 | 715.80 | 727.50 | 711.00 | 714.70 | 714.70 | 0.07% | 53,443 |
| May 20, 2026 | 726.55 | 728.90 | 712.45 | 714.20 | 714.20 | -2.49% | 57,217 |
| May 19, 2026 | 736.45 | 746.90 | 720.00 | 732.45 | 732.45 | 0.45% | 79,990 |
| May 18, 2026 | 748.00 | 748.00 | 720.20 | 729.15 | 729.15 | -2.53% | 49,325 |
| May 15, 2026 | 743.35 | 764.90 | 743.35 | 748.10 | 748.10 | -0.46% | 34,764 |
| May 14, 2026 | 773.95 | 773.95 | 738.10 | 751.55 | 751.55 | -0.60% | 40,629 |
| May 13, 2026 | 740.00 | 767.45 | 740.00 | 756.10 | 756.10 | 0.72% | 26,051 |
| May 12, 2026 | 781.05 | 783.40 | 747.25 | 750.70 | 750.70 | -3.89% | 69,176 |
| May 11, 2026 | 792.60 | 796.40 | 778.80 | 781.05 | 781.05 | -2.41% | 34,520 |