Subex Limited (BOM:532348)
India
· Delayed Price · Currency is INR 8.65
+0.18 (2.13%)
At close: Mar 9, 2026
Subex Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 8.59 | 8.83 | 8.36 | 8.47 | 8.47 | -0.94% | 215,932 |
| Mar 5, 2026 | 8.62 | 8.65 | 8.28 | 8.55 | 8.55 | 0.23% | 379,710 |
| Mar 4, 2026 | 8.74 | 8.78 | 8.42 | 8.53 | 8.53 | -2.51% | 327,530 |
| Mar 2, 2026 | 8.99 | 9.05 | 8.20 | 8.75 | 8.75 | -4.37% | 226,664 |
| Feb 27, 2026 | 9.44 | 9.44 | 9.03 | 9.15 | 9.15 | 0.44% | 158,485 |
| Feb 26, 2026 | 9.35 | 9.77 | 8.96 | 9.11 | 9.11 | -3.09% | 132,799 |
| Feb 25, 2026 | 9.72 | 9.86 | 9.35 | 9.40 | 9.40 | -3.19% | 107,800 |
| Feb 24, 2026 | 9.88 | 9.91 | 9.62 | 9.71 | 9.71 | -1.62% | 149,531 |
| Feb 23, 2026 | 10.09 | 10.12 | 9.77 | 9.87 | 9.87 | 0.20% | 114,273 |
| Feb 20, 2026 | 9.92 | 9.97 | 9.80 | 9.85 | 9.85 | -1.01% | 152,213 |
| Feb 19, 2026 | 10.02 | 10.30 | 9.90 | 9.95 | 9.95 | -2.07% | 77,437 |
| Feb 18, 2026 | 10.30 | 10.40 | 10.03 | 10.16 | 10.16 | -0.20% | 57,514 |
| Feb 17, 2026 | 10.29 | 10.49 | 10.03 | 10.18 | 10.18 | 0.89% | 131,446 |
| Feb 16, 2026 | 10.30 | 10.30 | 9.87 | 10.09 | 10.09 | -0.20% | 105,918 |
| Feb 13, 2026 | 10.10 | 10.40 | 10.07 | 10.11 | 10.11 | -3.71% | 191,825 |
| Feb 12, 2026 | 10.98 | 10.98 | 10.41 | 10.50 | 10.50 | -3.76% | 63,574 |
| Feb 11, 2026 | 11.14 | 11.34 | 10.76 | 10.91 | 10.91 | 2.25% | 141,550 |
| Feb 10, 2026 | 10.72 | 11.20 | 10.48 | 10.67 | 10.67 | 0.47% | 735,058 |
| Feb 9, 2026 | 9.78 | 10.75 | 9.78 | 10.62 | 10.62 | 9.03% | 470,555 |
| Feb 6, 2026 | 9.90 | 10.13 | 9.60 | 9.74 | 9.74 | 0.52% | 141,785 |
| Feb 5, 2026 | 9.85 | 9.94 | 9.56 | 9.69 | 9.69 | -2.52% | 112,542 |
| Feb 4, 2026 | 9.76 | 10.00 | 9.56 | 9.94 | 9.94 | 1.84% | 179,454 |
| Feb 3, 2026 | 9.97 | 10.07 | 9.59 | 9.76 | 9.76 | 2.09% | 191,957 |
| Feb 2, 2026 | 9.70 | 9.70 | 9.01 | 9.56 | 9.56 | 0.10% | 200,057 |
| Feb 1, 2026 | 9.54 | 9.81 | 9.03 | 9.55 | 9.55 | 2.14% | 103,181 |
| Jan 30, 2026 | 9.21 | 9.53 | 8.90 | 9.35 | 9.35 | -0.74% | 328,704 |
| Jan 29, 2026 | 9.30 | 9.50 | 9.01 | 9.42 | 9.42 | -0.63% | 227,444 |
| Jan 28, 2026 | 9.06 | 9.55 | 8.98 | 9.48 | 9.48 | 5.57% | 161,786 |
| Jan 27, 2026 | 9.44 | 9.44 | 8.86 | 8.98 | 8.98 | -2.50% | 270,472 |
| Jan 23, 2026 | 9.86 | 9.86 | 9.11 | 9.21 | 9.21 | -4.86% | 202,443 |
| Jan 22, 2026 | 9.66 | 9.93 | 9.58 | 9.68 | 9.68 | 0.41% | 167,785 |
| Jan 21, 2026 | 9.65 | 10.09 | 9.46 | 9.64 | 9.64 | -3.70% | 540,165 |
| Jan 20, 2026 | 10.27 | 10.39 | 9.97 | 10.01 | 10.01 | -2.53% | 229,643 |
| Jan 19, 2026 | 10.89 | 10.89 | 10.12 | 10.27 | 10.27 | -5.78% | 158,349 |
| Jan 16, 2026 | 10.06 | 11.06 | 10.06 | 10.90 | 10.90 | 5.52% | 538,809 |
| Jan 14, 2026 | 10.31 | 10.52 | 10.26 | 10.33 | 10.33 | -0.96% | 69,711 |
| Jan 13, 2026 | 10.21 | 10.78 | 10.21 | 10.43 | 10.43 | -1.23% | 109,962 |
| Jan 12, 2026 | 11.13 | 11.13 | 10.13 | 10.56 | 10.56 | -1.22% | 319,268 |
| Jan 9, 2026 | 11.10 | 11.17 | 10.51 | 10.69 | 10.69 | -3.52% | 187,980 |
| Jan 8, 2026 | 11.19 | 11.41 | 10.80 | 11.08 | 11.08 | -2.81% | 80,328 |
| Jan 7, 2026 | 11.59 | 11.59 | 11.25 | 11.40 | 11.40 | 0.35% | 61,082 |
| Jan 6, 2026 | 11.50 | 11.53 | 11.31 | 11.36 | 11.36 | -0.61% | 85,378 |
| Jan 5, 2026 | 11.55 | 11.73 | 11.33 | 11.43 | 11.43 | -2.72% | 152,475 |
| Jan 2, 2026 | 11.66 | 11.88 | 11.58 | 11.75 | 11.75 | 0.17% | 114,332 |
| Jan 1, 2026 | 11.59 | 12.37 | 11.25 | 11.73 | 11.73 | 3.81% | 286,417 |
| Dec 31, 2025 | 11.30 | 11.53 | 11.16 | 11.30 | 11.30 | 0.62% | 240,876 |
| Dec 30, 2025 | 11.20 | 11.55 | 11.15 | 11.23 | 11.23 | -1.23% | 112,744 |
| Dec 29, 2025 | 11.39 | 11.48 | 11.22 | 11.37 | 11.37 | -0.18% | 218,656 |
| Dec 26, 2025 | 11.62 | 11.86 | 11.00 | 11.39 | 11.39 | -3.15% | 128,613 |
| Dec 24, 2025 | 11.73 | 12.11 | 11.72 | 11.76 | 11.76 | -1.51% | 101,032 |
| Dec 23, 2025 | 11.97 | 12.04 | 11.87 | 11.94 | 11.94 | - | 46,286 |
| Dec 22, 2025 | 11.95 | 12.25 | 11.90 | 11.94 | 11.94 | 0.34% | 104,633 |
| Dec 19, 2025 | 11.64 | 11.99 | 11.61 | 11.90 | 11.90 | 1.54% | 94,309 |
| Dec 18, 2025 | 11.53 | 12.05 | 11.53 | 11.72 | 11.72 | -1.10% | 37,504 |
| Dec 17, 2025 | 11.90 | 12.14 | 11.70 | 11.85 | 11.85 | -0.67% | 41,855 |
| Dec 16, 2025 | 11.90 | 12.02 | 11.86 | 11.93 | 11.93 | -0.25% | 45,716 |
| Dec 15, 2025 | 11.97 | 12.04 | 11.90 | 11.96 | 11.96 | 0.76% | 51,601 |
| Dec 12, 2025 | 12.14 | 12.14 | 11.82 | 11.87 | 11.87 | -0.34% | 106,219 |
| Dec 11, 2025 | 12.00 | 12.00 | 11.76 | 11.91 | 11.91 | -0.75% | 80,907 |
| Dec 10, 2025 | 11.76 | 12.59 | 11.66 | 12.00 | 12.00 | 2.13% | 208,674 |
| Dec 9, 2025 | 11.34 | 11.86 | 11.19 | 11.75 | 11.75 | 2.89% | 140,223 |
| Dec 8, 2025 | 11.81 | 11.81 | 11.35 | 11.42 | 11.42 | -3.22% | 97,892 |
| Dec 5, 2025 | 11.80 | 12.09 | 11.79 | 11.80 | 11.80 | -0.51% | 86,228 |
| Dec 4, 2025 | 11.70 | 12.12 | 11.70 | 11.86 | 11.86 | - | 135,471 |
| Dec 3, 2025 | 11.83 | 12.10 | 11.78 | 11.86 | 11.86 | -0.34% | 79,572 |
| Dec 2, 2025 | 11.81 | 11.96 | 11.72 | 11.90 | 11.90 | -0.25% | 89,813 |
| Dec 1, 2025 | 12.25 | 12.25 | 11.90 | 11.93 | 11.93 | -1.00% | 84,615 |
| Nov 28, 2025 | 12.22 | 12.30 | 11.99 | 12.05 | 12.05 | -1.39% | 132,417 |
| Nov 27, 2025 | 12.33 | 12.50 | 12.20 | 12.22 | 12.22 | -0.89% | 69,317 |
| Nov 26, 2025 | 11.77 | 12.50 | 11.77 | 12.33 | 12.33 | 3.09% | 133,119 |
| Nov 25, 2025 | 12.15 | 12.24 | 11.94 | 11.96 | 11.96 | -1.32% | 81,166 |
| Nov 24, 2025 | 12.46 | 12.64 | 12.00 | 12.12 | 12.12 | -2.73% | 113,076 |
| Nov 21, 2025 | 12.53 | 12.90 | 12.40 | 12.46 | 12.46 | -2.88% | 88,385 |
| Nov 20, 2025 | 13.21 | 13.28 | 12.70 | 12.83 | 12.83 | -1.91% | 165,327 |
| Nov 19, 2025 | 12.99 | 13.38 | 12.82 | 13.08 | 13.08 | 0.62% | 147,015 |
| Nov 18, 2025 | 13.07 | 13.23 | 12.93 | 13.00 | 13.00 | -0.54% | 68,344 |
| Nov 17, 2025 | 12.80 | 13.40 | 12.80 | 13.07 | 13.07 | 1.32% | 132,629 |
| Nov 14, 2025 | 12.90 | 13.00 | 12.77 | 12.90 | 12.90 | 0.70% | 86,529 |
| Nov 13, 2025 | 13.10 | 13.50 | 12.71 | 12.81 | 12.81 | -1.54% | 158,497 |
| Nov 12, 2025 | 13.58 | 13.62 | 12.92 | 13.01 | 13.01 | -4.20% | 433,740 |
| Nov 11, 2025 | 12.36 | 13.59 | 12.25 | 13.58 | 13.58 | 9.87% | 867,820 |
| Nov 10, 2025 | 12.11 | 12.75 | 12.11 | 12.36 | 12.36 | -0.96% | 82,541 |
| Nov 7, 2025 | 12.63 | 12.63 | 12.30 | 12.48 | 12.48 | -0.24% | 59,923 |
| Nov 6, 2025 | 12.71 | 12.88 | 12.45 | 12.51 | 12.51 | -3.10% | 281,537 |
| Nov 4, 2025 | 13.01 | 13.20 | 12.87 | 12.91 | 12.91 | -1.07% | 66,860 |
| Nov 3, 2025 | 12.51 | 13.15 | 12.51 | 13.05 | 13.05 | 1.24% | 81,549 |
| Oct 31, 2025 | 12.96 | 13.08 | 12.79 | 12.89 | 12.89 | 0.39% | 129,150 |
| Oct 30, 2025 | 13.12 | 13.17 | 12.62 | 12.84 | 12.84 | -2.28% | 269,193 |
| Oct 29, 2025 | 13.00 | 13.29 | 13.00 | 13.14 | 13.14 | 0.92% | 108,675 |
| Oct 28, 2025 | 13.11 | 13.24 | 12.96 | 13.02 | 13.02 | -0.69% | 68,757 |
| Oct 27, 2025 | 13.10 | 13.34 | 13.00 | 13.11 | 13.11 | 0.08% | 82,349 |
| Oct 24, 2025 | 13.15 | 13.35 | 13.06 | 13.10 | 13.10 | -0.30% | 60,922 |
| Oct 23, 2025 | 13.50 | 13.65 | 12.90 | 13.14 | 13.14 | -0.98% | 825,758 |
| Oct 21, 2025 | 12.99 | 13.35 | 12.94 | 13.27 | 13.27 | 2.63% | 77,416 |
| Oct 20, 2025 | 13.55 | 13.63 | 12.88 | 12.93 | 12.93 | -5.21% | 1,364,816 |
| Oct 17, 2025 | 13.82 | 13.93 | 13.45 | 13.64 | 13.64 | -2.08% | 110,127 |
| Oct 16, 2025 | 14.40 | 14.40 | 13.76 | 13.93 | 13.93 | -1.55% | 210,826 |
| Oct 15, 2025 | 14.34 | 14.58 | 14.08 | 14.15 | 14.15 | 0.28% | 274,362 |
| Oct 14, 2025 | 14.39 | 14.50 | 13.30 | 14.11 | 14.11 | 0.57% | 591,622 |
| Oct 13, 2025 | 14.00 | 14.36 | 13.60 | 14.03 | 14.03 | 6.53% | 1,527,191 |