Subros Limited (NSE:SUBROS)
India · Delayed Price · Currency is INR 723.30
-8.20 (-1.12%)
Sep 24, 2026, 11:09 AM IST
NSE:SUBROS Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 24, 2026 | 731.50 | 731.50 | 721.00 | 726.00 | - | -0.75% | 6,474 |
| 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 |
| Aug 10, 2026 | 805.05 | 811.90 | 776.00 | 778.15 | 774.87 | -6.10% | 153,719 |
| Aug 7, 2026 | 832.00 | 841.70 | 812.20 | 828.70 | 825.21 | 0.24% | 50,756 |
| Aug 6, 2026 | 829.50 | 835.35 | 823.40 | 826.70 | 823.22 | -0.34% | 28,041 |
| Aug 5, 2026 | 835.00 | 844.15 | 822.80 | 829.50 | 826.01 | 0.37% | 73,290 |
| Aug 4, 2026 | 823.00 | 829.25 | 814.10 | 826.45 | 822.97 | 1.12% | 42,165 |
| Aug 3, 2026 | 829.00 | 832.85 | 812.00 | 817.30 | 813.86 | -0.24% | 45,959 |
| Jul 31, 2026 | 787.00 | 839.90 | 786.40 | 819.25 | 815.80 | 4.59% | 370,504 |
| Jul 30, 2026 | 784.00 | 788.25 | 777.10 | 783.30 | 780.00 | -0.41% | 18,824 |
| Jul 29, 2026 | 777.95 | 790.95 | 777.95 | 786.55 | 783.24 | 1.21% | 19,275 |
| Jul 28, 2026 | 788.00 | 788.00 | 775.10 | 777.15 | 773.88 | -1.38% | 13,393 |
| Jul 27, 2026 | 785.00 | 795.90 | 783.55 | 788.00 | 784.68 | 0.77% | 25,232 |
| Jul 24, 2026 | 769.95 | 787.00 | 759.65 | 781.95 | 778.66 | 0.73% | 33,068 |
| Jul 23, 2026 | 790.00 | 798.00 | 773.00 | 776.30 | 773.03 | -2.34% | 30,303 |
| Jul 22, 2026 | 808.35 | 809.40 | 788.00 | 794.90 | 791.55 | -0.94% | 27,021 |
| Jul 21, 2026 | 805.10 | 811.00 | 796.00 | 802.45 | 799.07 | -0.33% | 35,478 |
| Jul 20, 2026 | 804.00 | 810.00 | 792.00 | 805.10 | 801.71 | 0.12% | 25,101 |
| Jul 17, 2026 | 804.50 | 809.45 | 795.00 | 804.10 | 800.71 | -0.27% | 38,031 |
| Jul 16, 2026 | 813.70 | 817.65 | 803.00 | 806.30 | 802.91 | -0.95% | 25,002 |