Subros Limited (NSE:SUBROS)
India · Delayed Price · Currency is INR 709.00
-7.60 (-1.06%)
Sep 2, 2026, 3:30 PM IST
NSE:SUBROS Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 2, 2026 | 714.40 | 714.45 | 704.05 | 706.80 | 706.80 | -1.37% | 37,033 |
| Sep 1, 2026 | 719.95 | 724.45 | 712.05 | 716.60 | 716.60 | -0.13% | 24,774 |
| Aug 31, 2026 | 726.20 | 732.65 | 714.55 | 717.50 | 717.50 | -1.20% | 27,864 |
| Aug 28, 2026 | 728.60 | 733.05 | 718.00 | 726.20 | 726.20 | -0.37% | 39,584 |
| Aug 27, 2026 | 733.35 | 736.75 | 725.05 | 728.90 | 728.90 | -0.19% | 28,576 |
| Aug 26, 2026 | 738.00 | 747.95 | 727.55 | 730.30 | 730.30 | 0.11% | 39,685 |
| Aug 25, 2026 | 729.30 | 738.45 | 727.00 | 729.50 | 729.50 | 0.03% | 27,861 |
| Aug 24, 2026 | 734.95 | 740.55 | 727.00 | 729.30 | 729.30 | -0.53% | 29,443 |
| Aug 21, 2026 | 740.85 | 743.50 | 730.35 | 733.15 | 733.15 | -0.33% | 32,141 |
| Aug 20, 2026 | 735.50 | 746.25 | 734.00 | 735.55 | 735.55 | -0.22% | 35,692 |
| Aug 19, 2026 | 752.15 | 752.15 | 735.00 | 737.20 | 737.20 | -1.21% | 35,713 |
| Aug 18, 2026 | 760.00 | 768.95 | 740.00 | 746.25 | 746.25 | -2.09% | 67,002 |
| Aug 17, 2026 | 758.25 | 765.00 | 752.05 | 762.20 | 762.20 | 0.52% | 29,322 |
| Aug 14, 2026 | 753.00 | 763.65 | 753.00 | 758.25 | 758.25 | -0.08% | 29,299 |
| Aug 13, 2026 | 760.00 | 772.95 | 758.00 | 758.85 | 758.85 | -0.69% | 36,825 |
| Aug 12, 2026 | 765.60 | 775.00 | 753.65 | 764.15 | 764.15 | -0.19% | 54,886 |
| Aug 11, 2026 | 778.00 | 778.60 | 762.00 | 765.60 | 765.60 | -1.61% | 69,050 |
| Aug 10, 2026 | 805.05 | 811.90 | 776.00 | 778.15 | 778.15 | -6.10% | 153,719 |
| Aug 7, 2026 | 832.00 | 841.70 | 812.20 | 828.70 | 828.70 | 0.24% | 50,756 |
| Aug 6, 2026 | 829.50 | 835.35 | 823.40 | 826.70 | 826.70 | -0.34% | 28,041 |
| Aug 5, 2026 | 835.00 | 844.15 | 822.80 | 829.50 | 829.50 | 0.37% | 73,290 |
| Aug 4, 2026 | 823.00 | 829.25 | 814.10 | 826.45 | 826.45 | 1.12% | 42,165 |
| Aug 3, 2026 | 829.00 | 832.85 | 812.00 | 817.30 | 817.30 | -0.24% | 45,959 |
| Jul 31, 2026 | 787.00 | 839.90 | 786.40 | 819.25 | 819.25 | 4.59% | 370,504 |
| Jul 30, 2026 | 784.00 | 788.25 | 777.10 | 783.30 | 783.30 | -0.41% | 18,824 |
| Jul 29, 2026 | 777.95 | 790.95 | 777.95 | 786.55 | 786.55 | 1.21% | 19,275 |
| Jul 28, 2026 | 788.00 | 788.00 | 775.10 | 777.15 | 777.15 | -1.38% | 13,393 |
| Jul 27, 2026 | 785.00 | 795.90 | 783.55 | 788.00 | 788.00 | 0.77% | 25,232 |
| Jul 24, 2026 | 769.95 | 787.00 | 759.65 | 781.95 | 781.95 | 0.73% | 33,068 |
| Jul 23, 2026 | 790.00 | 798.00 | 773.00 | 776.30 | 776.30 | -2.34% | 30,303 |
| Jul 22, 2026 | 808.35 | 809.40 | 788.00 | 794.90 | 794.90 | -0.94% | 27,021 |
| 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 |