Subros Limited (NSE:SUBROS)
India · Delayed Price · Currency is INR 618.40
-12.85 (-2.04%)
Oct 22, 2026, 3:29 PM IST
NSE:SUBROS Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 22, 2026 | 634.45 | 634.45 | 610.60 | 618.40 | 618.40 | -2.04% | 39,321 |
| Oct 21, 2026 | 661.00 | 661.00 | 625.00 | 631.25 | 631.25 | -3.22% | 36,916 |
| Oct 19, 2026 | 660.00 | 665.50 | 651.00 | 652.25 | 652.25 | -1.95% | 24,689 |
| Oct 16, 2026 | 670.25 | 676.10 | 660.00 | 665.20 | 665.20 | -0.75% | 29,768 |
| Oct 15, 2026 | 679.70 | 682.45 | 666.25 | 670.25 | 670.25 | -1.40% | 24,606 |
| Oct 14, 2026 | 676.00 | 695.30 | 676.00 | 679.75 | 679.75 | 0.10% | 26,735 |
| Oct 13, 2026 | 676.60 | 682.20 | 667.00 | 679.05 | 679.05 | 1.14% | 19,730 |
| Oct 12, 2026 | 684.15 | 684.75 | 669.40 | 671.40 | 671.40 | -0.79% | 16,123 |
| Oct 9, 2026 | 667.50 | 682.40 | 656.00 | 676.75 | 676.75 | 1.84% | 33,572 |
| Oct 8, 2026 | 675.60 | 680.30 | 657.00 | 664.50 | 664.50 | -1.63% | 32,055 |
| Oct 7, 2026 | 679.00 | 682.90 | 672.55 | 675.50 | 675.50 | -1.09% | 16,311 |
| Oct 6, 2026 | 680.00 | 686.40 | 672.00 | 682.95 | 682.95 | 1.05% | 31,223 |
| Oct 5, 2026 | 680.10 | 697.50 | 672.90 | 675.85 | 675.85 | -1.32% | 34,316 |
| Oct 1, 2026 | 699.00 | 699.00 | 677.05 | 684.90 | 684.90 | -2.07% | 33,612 |
| Sep 30, 2026 | 702.20 | 710.45 | 693.00 | 699.35 | 699.35 | -0.41% | 18,044 |
| Sep 29, 2026 | 702.65 | 712.70 | 689.00 | 702.20 | 702.20 | 0.27% | 45,674 |
| Sep 28, 2026 | 720.00 | 720.00 | 694.80 | 700.30 | 700.30 | -2.86% | 37,760 |
| Sep 25, 2026 | 715.00 | 725.00 | 710.60 | 720.90 | 720.90 | 0.11% | 25,909 |
| Sep 24, 2026 | 725.00 | 729.95 | 708.05 | 720.10 | 720.10 | -1.56% | 27,699 |
| Sep 23, 2026 | 725.00 | 742.00 | 721.60 | 731.50 | 731.50 | 1.51% | 52,234 |
| Sep 22, 2026 | 715.00 | 724.35 | 715.00 | 720.65 | 720.65 | 0.80% | 18,563 |
| Sep 21, 2026 | 717.95 | 724.45 | 710.20 | 714.90 | 714.90 | -0.75% | 21,479 |
| Sep 18, 2026 | 685.10 | 739.00 | 685.10 | 720.30 | 720.30 | 4.45% | 73,793 |
| Sep 17, 2026 | 678.00 | 695.00 | 678.00 | 689.60 | 689.60 | 1.71% | 31,401 |
| Sep 16, 2026 | 683.00 | 690.45 | 666.20 | 678.00 | 678.00 | -0.67% | 30,494 |
| Sep 15, 2026 | 702.75 | 705.00 | 679.40 | 682.55 | 682.55 | -3.01% | 29,668 |
| Sep 11, 2026 | 707.15 | 708.85 | 697.10 | 703.75 | 703.75 | -0.82% | 27,663 |
| Sep 10, 2026 | 729.00 | 729.00 | 703.55 | 712.60 | 709.60 | -2.25% | 45,641 |
| Sep 9, 2026 | 696.30 | 738.75 | 692.60 | 729.00 | 725.93 | 4.46% | 96,607 |
| Sep 8, 2026 | 703.30 | 708.25 | 695.00 | 697.85 | 694.91 | -0.98% | 36,208 |
| Sep 7, 2026 | 710.00 | 713.45 | 702.00 | 704.75 | 701.78 | -0.68% | 25,162 |
| Sep 4, 2026 | 705.85 | 718.00 | 705.25 | 709.60 | 706.61 | 0.53% | 26,816 |
| Sep 3, 2026 | 708.00 | 714.80 | 702.70 | 705.85 | 702.88 | -0.13% | 26,791 |
| Sep 2, 2026 | 714.40 | 714.45 | 704.05 | 706.80 | 703.82 | -1.37% | 37,033 |
| Sep 1, 2026 | 719.95 | 724.45 | 712.05 | 716.60 | 713.58 | -0.13% | 24,774 |
| Aug 31, 2026 | 726.20 | 732.65 | 714.55 | 717.50 | 714.48 | -1.20% | 27,864 |
| Aug 28, 2026 | 728.60 | 733.05 | 718.00 | 726.20 | 723.14 | -0.37% | 39,584 |
| Aug 27, 2026 | 733.35 | 736.75 | 725.05 | 728.90 | 725.83 | -0.19% | 28,576 |
| Aug 26, 2026 | 738.00 | 747.95 | 727.55 | 730.30 | 727.23 | 0.11% | 39,685 |
| Aug 25, 2026 | 729.30 | 738.45 | 727.00 | 729.50 | 726.43 | 0.03% | 27,861 |
| Aug 24, 2026 | 734.95 | 740.55 | 727.00 | 729.30 | 726.23 | -0.53% | 29,443 |
| Aug 21, 2026 | 740.85 | 743.50 | 730.35 | 733.15 | 730.06 | -0.33% | 32,141 |
| Aug 20, 2026 | 735.50 | 746.25 | 734.00 | 735.55 | 732.45 | -0.22% | 35,692 |
| Aug 19, 2026 | 752.15 | 752.15 | 735.00 | 737.20 | 734.10 | -1.21% | 35,713 |
| Aug 18, 2026 | 760.00 | 768.95 | 740.00 | 746.25 | 743.11 | -2.09% | 67,002 |
| Aug 17, 2026 | 758.25 | 765.00 | 752.05 | 762.20 | 758.99 | 0.52% | 29,322 |
| Aug 14, 2026 | 753.00 | 763.65 | 753.00 | 758.25 | 755.06 | -0.08% | 29,299 |
| Aug 13, 2026 | 760.00 | 772.95 | 758.00 | 758.85 | 755.66 | -0.69% | 36,825 |
| Aug 12, 2026 | 765.60 | 775.00 | 753.65 | 764.15 | 760.93 | -0.19% | 54,886 |
| Aug 11, 2026 | 778.00 | 778.60 | 762.00 | 765.60 | 762.38 | -1.61% | 69,050 |