Skip to main content
Subex Limited (BOM:532348)
India flag India · Delayed Price · Currency is INR
9.60
+0.19 (2.02%)
At close: Apr 28, 2026

Subex Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 29, 20269.619.819.509.559.55-0.52%134,025
Apr 28, 20269.459.749.409.609.602.02%342,008
Apr 27, 20268.769.558.769.419.416.45%346,695
Apr 24, 20269.149.148.638.848.84-1.56%231,410
Apr 23, 20268.729.158.728.988.98-1.21%359,804
Apr 22, 20269.019.278.529.099.09-2.05%401,186
Apr 21, 20269.159.459.149.289.281.64%153,730
Apr 20, 20269.799.808.959.139.13-6.17%271,206
Apr 17, 20269.589.859.539.739.731.67%382,091
Apr 16, 20269.659.759.359.579.571.48%291,134
Apr 15, 20268.909.558.909.439.436.67%434,830
Apr 13, 20268.738.958.308.848.840.23%241,915
Apr 10, 20268.849.008.758.828.821.73%167,680
Apr 9, 20268.989.098.558.678.67-2.58%175,199
Apr 8, 20268.408.958.408.908.909.47%522,270
Apr 7, 20268.308.348.058.138.13-0.25%141,451
Apr 6, 20267.958.297.708.158.153.82%274,676
Apr 2, 20267.407.907.217.857.854.95%434,190
Apr 1, 20266.727.506.727.487.4811.81%538,600
Mar 30, 20267.017.136.636.696.69-4.70%3,537,062
Mar 27, 20267.577.576.907.027.02-7.63%4,301,504
Mar 25, 20267.797.937.517.607.600.13%395,398
Mar 24, 20267.907.907.517.597.590.13%315,511
Mar 23, 20267.958.057.507.587.58-6.99%322,934
Mar 20, 20268.168.368.058.158.15-312,091
Mar 19, 20268.368.458.068.158.15-3.89%617,763
Mar 18, 20268.108.608.108.488.486.13%342,219
Mar 17, 20268.258.257.967.997.99-0.12%170,705
Mar 16, 20268.038.197.838.008.00-3.03%520,376
Mar 13, 20268.418.428.118.258.25-2.37%788,142
Mar 12, 20268.888.888.408.458.45-3.32%471,218
Mar 11, 20268.768.948.688.748.74-0.79%254,415
Mar 10, 20268.788.958.498.818.811.85%287,413
Mar 9, 20268.368.838.058.658.652.13%260,881
Mar 6, 20268.598.838.368.478.47-0.94%215,932
Mar 5, 20268.628.658.288.558.550.23%379,710
Mar 4, 20268.748.788.428.538.53-2.51%327,530
Mar 2, 20268.999.058.208.758.75-4.37%226,664
Feb 27, 20269.449.449.039.159.150.44%158,485
Feb 26, 20269.359.778.969.119.11-3.09%132,799
Feb 25, 20269.729.869.359.409.40-3.19%107,800
Feb 24, 20269.889.919.629.719.71-1.62%149,531
Feb 23, 202610.0910.129.779.879.870.20%114,273
Feb 20, 20269.929.979.809.859.85-1.01%152,213
Feb 19, 202610.0210.309.909.959.95-2.07%77,437
Feb 18, 202610.3010.4010.0310.1610.16-0.20%57,514
Feb 17, 202610.2910.4910.0310.1810.180.89%131,446
Feb 16, 202610.3010.309.8710.0910.09-0.20%105,918
Feb 13, 202610.1010.4010.0710.1110.11-3.71%191,825
Feb 12, 202610.9810.9810.4110.5010.50-3.76%63,574
Feb 11, 202611.1411.3410.7610.9110.912.25%141,550
Feb 10, 202610.7211.2010.4810.6710.670.47%735,058
Feb 9, 20269.7810.759.7810.6210.629.03%470,555
Feb 6, 20269.9010.139.609.749.740.52%141,785
Feb 5, 20269.859.949.569.699.69-2.52%112,542
Feb 4, 20269.7610.009.569.949.941.84%179,454
Feb 3, 20269.9710.079.599.769.762.09%191,957
Feb 2, 20269.709.709.019.569.560.10%200,057
Feb 1, 20269.549.819.039.559.552.14%103,181
Jan 30, 20269.219.538.909.359.35-0.74%328,704
Jan 29, 20269.309.509.019.429.42-0.63%227,444
Jan 28, 20269.069.558.989.489.485.57%161,786
Jan 27, 20269.449.448.868.988.98-2.50%270,472
Jan 23, 20269.869.869.119.219.21-4.86%202,443
Jan 22, 20269.669.939.589.689.680.41%167,785
Jan 21, 20269.6510.099.469.649.64-3.70%540,165
Jan 20, 202610.2710.399.9710.0110.01-2.53%229,643
Jan 19, 202610.8910.8910.1210.2710.27-5.78%158,349
Jan 16, 202610.0611.0610.0610.9010.905.52%538,809
Jan 14, 202610.3110.5210.2610.3310.33-0.96%69,711
Jan 13, 202610.2110.7810.2110.4310.43-1.23%109,962
Jan 12, 202611.1311.1310.1310.5610.56-1.22%319,268
Jan 9, 202611.1011.1710.5110.6910.69-3.52%187,980
Jan 8, 202611.1911.4110.8011.0811.08-2.81%80,328
Jan 7, 202611.5911.5911.2511.4011.400.35%61,082
Jan 6, 202611.5011.5311.3111.3611.36-0.61%85,378
Jan 5, 202611.5511.7311.3311.4311.43-2.72%152,475
Jan 2, 202611.6611.8811.5811.7511.750.17%114,332
Jan 1, 202611.5912.3711.2511.7311.733.81%286,417
Dec 31, 202511.3011.5311.1611.3011.300.62%240,876
Dec 30, 202511.2011.5511.1511.2311.23-1.23%112,744
Dec 29, 202511.3911.4811.2211.3711.37-0.18%218,656
Dec 26, 202511.6211.8611.0011.3911.39-3.15%128,613
Dec 24, 202511.7312.1111.7211.7611.76-1.51%101,032
Dec 23, 202511.9712.0411.8711.9411.94-46,286
Dec 22, 202511.9512.2511.9011.9411.940.34%104,633
Dec 19, 202511.6411.9911.6111.9011.901.54%94,309
Dec 18, 202511.5312.0511.5311.7211.72-1.10%37,504
Dec 17, 202511.9012.1411.7011.8511.85-0.67%41,855
Dec 16, 202511.9012.0211.8611.9311.93-0.25%45,716
Dec 15, 202511.9712.0411.9011.9611.960.76%51,601
Dec 12, 202512.1412.1411.8211.8711.87-0.34%106,219
Dec 11, 202512.0012.0011.7611.9111.91-0.75%80,907
Dec 10, 202511.7612.5911.6612.0012.002.13%208,674
Dec 9, 202511.3411.8611.1911.7511.752.89%140,223
Dec 8, 202511.8111.8111.3511.4211.42-3.22%97,892
Dec 5, 202511.8012.0911.7911.8011.80-0.51%86,228
Dec 4, 202511.7012.1211.7011.8611.86-135,471
Dec 3, 202511.8312.1011.7811.8611.86-0.34%79,572
Dec 2, 202511.8111.9611.7211.9011.90-0.25%89,813