Subros Limited (NSE:SUBROS)
India · Delayed Price · Currency is INR 788.10
+2.80 (0.36%)
Apr 22, 2026, 3:29 PM IST
NSE:SUBROS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 22, 2026 | 785.30 | 796.00 | 780.35 | 788.10 | 788.10 | 0.36% | 42,552 |
| Apr 21, 2026 | 772.00 | 792.00 | 772.00 | 785.30 | 785.30 | 1.65% | 36,250 |
| Apr 20, 2026 | 794.00 | 794.00 | 769.00 | 772.55 | 772.55 | -2.02% | 53,875 |
| Apr 17, 2026 | 789.80 | 792.00 | 779.90 | 788.50 | 788.50 | 1.32% | 36,740 |
| Apr 16, 2026 | 781.95 | 788.00 | 770.25 | 778.25 | 778.25 | 0.50% | 58,289 |
| Apr 15, 2026 | 764.60 | 777.45 | 760.00 | 774.40 | 774.40 | 3.52% | 60,923 |
| Apr 13, 2026 | 739.95 | 755.00 | 720.10 | 748.10 | 748.10 | -0.29% | 44,134 |
| Apr 10, 2026 | 718.95 | 755.00 | 718.90 | 750.30 | 750.30 | 3.95% | 70,087 |
| Apr 9, 2026 | 729.90 | 739.95 | 710.50 | 721.80 | 721.80 | -0.62% | 37,008 |
| Apr 8, 2026 | 725.00 | 731.00 | 710.00 | 726.30 | 726.30 | 5.32% | 68,521 |
| Apr 7, 2026 | 689.10 | 693.00 | 681.80 | 689.60 | 689.60 | 0.07% | 37,761 |
| Apr 6, 2026 | 679.00 | 697.00 | 665.15 | 689.10 | 689.10 | 1.10% | 51,711 |
| Apr 2, 2026 | 670.00 | 684.45 | 654.00 | 681.60 | 681.60 | -0.10% | 43,363 |
| Apr 1, 2026 | 651.00 | 689.25 | 651.00 | 682.30 | 682.30 | 7.41% | 77,290 |
| Mar 30, 2026 | 640.50 | 647.95 | 622.10 | 635.25 | 635.25 | -2.67% | 107,007 |
| Mar 27, 2026 | 682.00 | 683.80 | 649.20 | 652.70 | 652.70 | -5.03% | 404,712 |
| Mar 25, 2026 | 674.05 | 695.00 | 667.60 | 687.25 | 687.25 | 2.48% | 207,283 |
| Mar 24, 2026 | 643.00 | 688.55 | 639.75 | 670.65 | 670.65 | 5.32% | 152,042 |
| Mar 23, 2026 | 655.00 | 663.80 | 631.60 | 636.75 | 636.75 | -5.88% | 67,566 |
| Mar 20, 2026 | 674.95 | 689.85 | 673.80 | 676.55 | 676.55 | 0.42% | 30,336 |
| Mar 19, 2026 | 685.00 | 692.35 | 670.00 | 673.70 | 673.70 | -3.26% | 26,067 |
| Mar 18, 2026 | 676.10 | 707.00 | 676.10 | 696.40 | 696.40 | 3.09% | 80,716 |
| Mar 17, 2026 | 670.95 | 681.25 | 667.00 | 675.50 | 675.50 | 0.93% | 34,350 |
| Mar 16, 2026 | 669.95 | 679.00 | 655.05 | 669.30 | 669.30 | 0.37% | 54,083 |
| Mar 13, 2026 | 690.00 | 690.00 | 658.00 | 666.80 | 666.80 | -3.02% | 69,319 |
| Mar 12, 2026 | 697.00 | 698.85 | 676.90 | 687.55 | 687.55 | -1.53% | 74,014 |
| Mar 11, 2026 | 709.00 | 718.45 | 696.40 | 698.20 | 698.20 | -0.41% | 44,849 |
| Mar 10, 2026 | 703.00 | 718.45 | 697.05 | 701.10 | 701.10 | 1.23% | 75,412 |
| Mar 9, 2026 | 707.90 | 709.95 | 681.55 | 692.55 | 692.55 | -3.46% | 77,642 |
| Mar 6, 2026 | 734.05 | 743.00 | 715.00 | 717.35 | 717.35 | -2.28% | 43,737 |
| Mar 5, 2026 | 733.00 | 738.00 | 712.20 | 734.05 | 734.05 | 1.49% | 72,060 |
| Mar 4, 2026 | 742.10 | 746.00 | 717.55 | 723.30 | 723.30 | -3.83% | 72,451 |
| Mar 2, 2026 | 750.00 | 782.60 | 750.00 | 752.10 | 752.10 | -5.04% | 85,171 |
| Feb 27, 2026 | 805.90 | 805.90 | 788.20 | 792.00 | 792.00 | -1.17% | 25,361 |
| Feb 26, 2026 | 799.50 | 811.60 | 798.10 | 801.35 | 801.35 | 0.26% | 27,621 |
| Feb 25, 2026 | 799.40 | 813.00 | 795.90 | 799.25 | 799.25 | -0.02% | 29,925 |
| Feb 24, 2026 | 802.45 | 804.15 | 790.05 | 799.40 | 799.40 | -0.79% | 27,674 |
| Feb 23, 2026 | 815.00 | 820.10 | 801.85 | 805.75 | 805.75 | 0.14% | 34,337 |
| Feb 20, 2026 | 801.00 | 809.40 | 792.00 | 804.65 | 804.65 | 0.46% | 42,985 |
| Feb 19, 2026 | 816.90 | 828.85 | 794.00 | 801.00 | 801.00 | -1.43% | 33,547 |
| Feb 18, 2026 | 809.00 | 827.90 | 808.00 | 812.65 | 812.65 | 1.23% | 74,396 |
| Feb 17, 2026 | 785.80 | 809.80 | 785.75 | 802.75 | 802.75 | 2.16% | 50,756 |
| Feb 16, 2026 | 801.00 | 801.05 | 780.65 | 785.75 | 785.75 | -2.00% | 42,241 |
| Feb 13, 2026 | 815.00 | 816.00 | 798.00 | 801.80 | 801.80 | -2.42% | 46,565 |
| Feb 12, 2026 | 840.00 | 845.00 | 815.00 | 821.70 | 821.70 | -2.31% | 47,328 |
| Feb 11, 2026 | 840.00 | 856.40 | 831.00 | 841.10 | 841.10 | 0.94% | 109,460 |
| Feb 10, 2026 | 826.95 | 835.80 | 822.35 | 833.30 | 833.30 | 0.87% | 37,214 |
| Feb 9, 2026 | 794.10 | 830.00 | 794.10 | 826.10 | 826.10 | 4.58% | 115,265 |
| Feb 6, 2026 | 809.00 | 809.00 | 785.10 | 789.90 | 789.90 | -1.98% | 29,716 |
| Feb 5, 2026 | 815.75 | 819.00 | 798.00 | 805.85 | 805.85 | -1.21% | 32,325 |