Subros Limited (BOM:517168)
India
· Delayed Price · Currency is INR 783.40
+4.00 (0.51%)
At close: Apr 28, 2026
Subros Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 790.45 | 799.00 | 776.85 | 779.10 | 779.10 | -0.55% | 3,843 |
| Apr 28, 2026 | 790.65 | 795.75 | 776.65 | 783.40 | 783.40 | 0.51% | 4,365 |
| Apr 27, 2026 | 773.95 | 784.85 | 759.70 | 779.40 | 779.40 | 3.38% | 4,284 |
| Apr 24, 2026 | 779.70 | 783.00 | 751.40 | 753.95 | 753.95 | -2.57% | 3,650 |
| Apr 23, 2026 | 794.90 | 794.90 | 772.35 | 773.85 | 773.85 | -1.38% | 993 |
| Apr 22, 2026 | 790.00 | 796.20 | 781.55 | 784.65 | 784.65 | -0.16% | 3,124 |
| Apr 21, 2026 | 766.95 | 792.10 | 766.95 | 785.90 | 785.90 | 1.56% | 2,594 |
| Apr 20, 2026 | 798.75 | 798.75 | 770.10 | 773.85 | 773.85 | -1.84% | 3,202 |
| Apr 17, 2026 | 798.95 | 798.95 | 781.70 | 788.35 | 788.35 | 1.14% | 2,451 |
| Apr 16, 2026 | 774.40 | 788.75 | 770.50 | 779.45 | 779.45 | 0.88% | 3,452 |
| Apr 15, 2026 | 758.00 | 776.15 | 758.00 | 772.65 | 772.65 | 3.36% | 6,075 |
| Apr 13, 2026 | 735.35 | 753.65 | 718.85 | 747.55 | 747.55 | -0.56% | 2,960 |
| Apr 10, 2026 | 710.65 | 755.75 | 710.65 | 751.75 | 751.75 | 3.70% | 4,736 |
| Apr 9, 2026 | 725.90 | 740.30 | 715.95 | 724.95 | 724.95 | -0.12% | 2,257 |
| Apr 8, 2026 | 739.75 | 739.75 | 706.30 | 725.85 | 725.85 | 5.07% | 7,909 |
| Apr 7, 2026 | 689.85 | 693.30 | 680.40 | 690.80 | 690.80 | 0.25% | 1,694 |
| Apr 6, 2026 | 683.30 | 693.50 | 666.75 | 689.10 | 689.10 | 0.85% | 2,923 |
| Apr 2, 2026 | 635.00 | 685.60 | 635.00 | 683.30 | 683.30 | 0.15% | 2,267 |
| Apr 1, 2026 | 655.00 | 696.40 | 650.00 | 682.25 | 682.25 | 7.49% | 6,467 |
| Mar 30, 2026 | 631.25 | 645.50 | 621.30 | 634.70 | 634.70 | -2.54% | 8,075 |
| Mar 27, 2026 | 680.05 | 680.10 | 648.05 | 651.25 | 651.25 | -5.68% | 11,567 |
| Mar 25, 2026 | 674.85 | 696.00 | 666.45 | 690.45 | 690.45 | 2.97% | 8,694 |
| Mar 24, 2026 | 664.65 | 680.00 | 640.00 | 670.55 | 670.55 | 5.36% | 9,109 |
| Mar 23, 2026 | 664.95 | 664.95 | 634.00 | 636.45 | 636.45 | -6.14% | 5,630 |
| Mar 20, 2026 | 671.65 | 690.00 | 671.65 | 678.05 | 678.05 | 0.70% | 1,665 |
| Mar 19, 2026 | 689.90 | 691.05 | 670.00 | 673.35 | 673.35 | -3.46% | 2,162 |
| Mar 18, 2026 | 685.00 | 706.00 | 685.00 | 697.45 | 697.45 | 3.10% | 3,936 |
| Mar 17, 2026 | 669.15 | 680.75 | 668.60 | 676.45 | 676.45 | 1.10% | 903 |
| Mar 16, 2026 | 655.25 | 679.75 | 655.25 | 669.10 | 669.10 | 0.33% | 2,882 |
| Mar 13, 2026 | 688.70 | 688.70 | 658.35 | 666.90 | 666.90 | -3.07% | 6,740 |
| Mar 12, 2026 | 698.00 | 698.00 | 676.35 | 688.00 | 688.00 | -1.38% | 2,840 |
| Mar 11, 2026 | 702.80 | 718.65 | 696.10 | 697.65 | 697.65 | -0.53% | 2,184 |
| Mar 10, 2026 | 696.55 | 714.20 | 696.55 | 701.35 | 701.35 | 1.29% | 4,237 |
| Mar 9, 2026 | 705.20 | 711.00 | 681.55 | 692.45 | 692.45 | -3.55% | 4,701 |
| Mar 6, 2026 | 731.15 | 743.70 | 715.00 | 717.90 | 717.90 | -2.21% | 2,810 |
| Mar 5, 2026 | 724.40 | 741.05 | 712.25 | 734.15 | 734.15 | 1.43% | 3,494 |
| Mar 4, 2026 | 725.40 | 740.65 | 717.40 | 723.80 | 723.80 | -4.14% | 5,283 |
| Mar 2, 2026 | 768.35 | 783.20 | 748.80 | 755.05 | 755.05 | -4.45% | 4,548 |
| Feb 27, 2026 | 799.00 | 800.05 | 788.00 | 790.25 | 790.25 | -1.53% | 1,627 |
| Feb 26, 2026 | 805.00 | 812.00 | 798.40 | 802.55 | 802.55 | 0.57% | 1,722 |
| Feb 25, 2026 | 796.10 | 811.60 | 795.80 | 798.00 | 798.00 | 0.25% | 1,281 |
| Feb 24, 2026 | 800.00 | 803.75 | 790.30 | 796.00 | 796.00 | -1.08% | 1,578 |
| Feb 23, 2026 | 811.10 | 819.65 | 801.05 | 804.65 | 804.65 | 0.01% | 1,821 |
| Feb 20, 2026 | 795.35 | 809.10 | 790.45 | 804.55 | 804.55 | 0.76% | 1,281 |
| Feb 19, 2026 | 821.60 | 822.95 | 795.00 | 798.45 | 798.45 | -1.76% | 728 |
| Feb 18, 2026 | 805.50 | 827.90 | 805.50 | 812.75 | 812.75 | 1.26% | 4,067 |
| Feb 17, 2026 | 794.95 | 810.55 | 785.30 | 802.60 | 802.60 | 2.12% | 2,821 |
| Feb 16, 2026 | 793.10 | 798.05 | 780.95 | 785.95 | 785.95 | -2.13% | 1,446 |
| Feb 13, 2026 | 805.15 | 816.20 | 799.50 | 803.05 | 803.05 | -2.45% | 949 |
| Feb 12, 2026 | 842.05 | 842.05 | 820.00 | 823.25 | 823.25 | -2.23% | 2,871 |
| Feb 11, 2026 | 836.05 | 855.30 | 831.30 | 842.05 | 842.05 | 0.90% | 4,074 |
| Feb 10, 2026 | 825.80 | 836.20 | 824.10 | 834.55 | 834.55 | 1.07% | 2,065 |
| Feb 9, 2026 | 791.00 | 828.05 | 791.00 | 825.75 | 825.75 | 4.41% | 2,348 |
| Feb 6, 2026 | 796.70 | 796.70 | 786.85 | 790.85 | 790.85 | -1.85% | 599 |
| Feb 5, 2026 | 813.10 | 813.10 | 798.80 | 805.75 | 805.75 | -1.05% | 1,309 |
| Feb 4, 2026 | 777.50 | 819.30 | 777.00 | 814.30 | 814.30 | 4.75% | 2,637 |
| Feb 3, 2026 | 809.35 | 815.65 | 772.70 | 777.40 | 777.40 | 1.18% | 6,069 |
| Feb 2, 2026 | 771.05 | 774.20 | 747.15 | 768.35 | 768.35 | -0.37% | 2,030 |
| Feb 1, 2026 | 782.60 | 800.90 | 766.00 | 771.20 | 771.20 | -4.73% | 6,281 |
| Jan 30, 2026 | 817.85 | 820.00 | 793.15 | 809.45 | 809.45 | -0.57% | 3,560 |
| Jan 29, 2026 | 770.40 | 845.10 | 752.20 | 814.05 | 814.05 | 4.97% | 21,743 |
| Jan 28, 2026 | 751.70 | 779.50 | 740.00 | 775.50 | 775.50 | 4.90% | 4,985 |
| Jan 27, 2026 | 745.60 | 756.00 | 728.05 | 739.30 | 739.30 | -0.92% | 3,650 |
| Jan 23, 2026 | 777.05 | 778.35 | 743.00 | 746.15 | 746.15 | -3.92% | 2,790 |
| Jan 22, 2026 | 766.00 | 787.05 | 766.00 | 776.60 | 776.60 | 1.40% | 2,932 |
| Jan 21, 2026 | 785.25 | 798.10 | 755.70 | 765.90 | 765.90 | -2.46% | 5,118 |
| Jan 20, 2026 | 809.15 | 809.15 | 778.55 | 785.25 | 785.25 | -3.67% | 3,570 |
| Jan 19, 2026 | 825.60 | 826.45 | 811.00 | 815.15 | 815.15 | -1.91% | 1,929 |
| Jan 16, 2026 | 832.70 | 843.85 | 823.05 | 831.00 | 831.00 | -0.16% | 1,139 |
| Jan 14, 2026 | 830.80 | 841.10 | 829.60 | 832.30 | 832.30 | 0.19% | 1,111 |
| Jan 13, 2026 | 873.45 | 873.45 | 823.40 | 830.75 | 830.75 | 0.86% | 1,743 |
| Jan 12, 2026 | 835.10 | 838.45 | 809.05 | 823.70 | 823.70 | -2.17% | 5,339 |
| Jan 9, 2026 | 851.45 | 859.85 | 835.95 | 842.00 | 842.00 | -1.27% | 3,935 |
| Jan 8, 2026 | 880.70 | 885.65 | 848.95 | 852.80 | 852.80 | -3.91% | 1,847 |
| Jan 7, 2026 | 891.90 | 892.90 | 877.75 | 887.50 | 887.50 | -0.49% | 2,917 |
| Jan 6, 2026 | 906.00 | 912.55 | 888.45 | 891.85 | 891.85 | -2.02% | 4,208 |
| Jan 5, 2026 | 917.95 | 920.15 | 904.70 | 910.25 | 910.25 | 0.77% | 7,492 |
| Jan 2, 2026 | 863.25 | 918.70 | 849.00 | 903.30 | 903.30 | 4.64% | 34,251 |
| Jan 1, 2026 | 864.00 | 866.75 | 858.00 | 863.25 | 863.25 | -0.08% | 1,816 |
| Dec 31, 2025 | 847.45 | 872.50 | 847.45 | 863.90 | 863.90 | 1.53% | 2,504 |
| Dec 30, 2025 | 843.20 | 854.15 | 842.85 | 850.90 | 850.90 | 0.96% | 1,159 |
| Dec 29, 2025 | 859.60 | 867.95 | 840.35 | 842.85 | 842.85 | -1.54% | 4,381 |
| Dec 26, 2025 | 871.20 | 873.80 | 853.70 | 856.05 | 856.05 | -1.86% | 2,185 |
| Dec 24, 2025 | 881.25 | 885.20 | 868.75 | 872.30 | 872.30 | -0.94% | 3,434 |
| Dec 23, 2025 | 878.60 | 886.10 | 873.05 | 880.60 | 880.60 | 0.23% | 1,321 |
| Dec 22, 2025 | 868.00 | 886.50 | 868.00 | 878.55 | 878.55 | 1.26% | 2,319 |
| Dec 19, 2025 | 874.10 | 878.85 | 864.55 | 867.65 | 867.65 | -0.56% | 2,858 |
| Dec 18, 2025 | 832.25 | 876.45 | 831.00 | 872.55 | 872.55 | 3.84% | 3,345 |
| Dec 17, 2025 | 849.60 | 855.00 | 835.10 | 840.25 | 840.25 | -1.10% | 3,089 |
| Dec 16, 2025 | 863.30 | 863.30 | 847.25 | 849.60 | 849.60 | -1.88% | 2,093 |
| Dec 15, 2025 | 866.15 | 874.35 | 863.20 | 865.85 | 865.85 | 0.06% | 1,324 |
| Dec 12, 2025 | 869.30 | 877.50 | 861.05 | 865.30 | 865.30 | -0.44% | 1,304 |
| Dec 11, 2025 | 844.60 | 874.90 | 842.50 | 869.15 | 869.15 | 2.91% | 5,410 |
| Dec 10, 2025 | 852.05 | 866.75 | 840.90 | 844.60 | 844.60 | -0.83% | 2,158 |
| Dec 9, 2025 | 844.40 | 855.00 | 829.00 | 851.70 | 851.70 | 0.86% | 3,042 |
| Dec 8, 2025 | 888.95 | 888.95 | 838.50 | 844.40 | 844.40 | -3.99% | 3,548 |
| Dec 5, 2025 | 866.05 | 885.45 | 866.05 | 879.45 | 879.45 | 0.83% | 4,212 |
| Dec 4, 2025 | 895.70 | 895.70 | 867.45 | 872.25 | 872.25 | -0.50% | 8,309 |
| Dec 3, 2025 | 884.20 | 890.85 | 873.05 | 876.60 | 876.60 | -0.86% | 8,242 |
| Dec 2, 2025 | 857.10 | 895.10 | 857.10 | 884.20 | 884.20 | 3.17% | 16,487 |