Subros Limited (NSE:SUBROS)
India · Delayed Price · Currency is INR 726.60
+11.90 (1.67%)
May 22, 2026, 3:29 PM IST
NSE:SUBROS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |