Subros Limited (NSE:SUBROS)
India · Delayed Price · Currency is INR 702.15
-7.70 (-1.08%)
Jun 11, 2026, 3:29 PM IST
NSE:SUBROS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 11, 2026 | 708.15 | 708.40 | 695.10 | 696.55 | - | -1.87% | 25,739 |
| 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 |
| May 8, 2026 | 813.70 | 819.00 | 795.45 | 800.35 | 800.35 | -0.57% | 62,539 |
| May 7, 2026 | 785.00 | 815.00 | 785.00 | 804.90 | 804.90 | 2.76% | 114,947 |
| May 6, 2026 | 785.15 | 787.30 | 767.05 | 783.30 | 783.30 | 1.97% | 39,655 |
| May 5, 2026 | 773.00 | 780.85 | 762.00 | 768.20 | 768.20 | -0.97% | 39,454 |
| May 4, 2026 | 791.95 | 799.80 | 766.90 | 775.70 | 775.70 | -0.37% | 44,440 |
| Apr 30, 2026 | 778.80 | 783.20 | 763.90 | 778.55 | 778.55 | -0.03% | 28,010 |
| Apr 29, 2026 | 784.50 | 799.90 | 777.80 | 778.80 | 778.80 | -0.64% | 60,148 |
| Apr 28, 2026 | 784.80 | 796.00 | 776.05 | 783.85 | 783.85 | 0.61% | 57,965 |
| Apr 27, 2026 | 759.05 | 785.00 | 759.05 | 779.10 | 779.10 | 3.40% | 47,565 |
| Apr 24, 2026 | 781.90 | 782.00 | 752.00 | 753.45 | 753.45 | -2.62% | 44,390 |
| Apr 23, 2026 | 787.00 | 787.00 | 771.70 | 773.75 | 773.75 | -1.82% | 24,036 |
| 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 |