Subam Papers Limited (BOM:544267)
India
· Delayed Price · Currency is INR 212.75
-0.55 (-0.26%)
At close: Apr 29, 2026
Subam Papers Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 213.30 | 213.70 | 212.50 | 212.75 | 212.75 | -0.26% | 11,200 |
| Apr 28, 2026 | 209.70 | 214.00 | 208.00 | 213.30 | 213.30 | 1.72% | 17,600 |
| Apr 27, 2026 | 204.00 | 211.50 | 204.00 | 209.70 | 209.70 | 1.62% | 28,000 |
| Apr 24, 2026 | 208.00 | 208.00 | 204.55 | 206.35 | 206.35 | 2.41% | 40,000 |
| Apr 23, 2026 | 205.00 | 206.00 | 198.50 | 201.50 | 201.50 | 0.22% | 17,600 |
| Apr 22, 2026 | 207.00 | 208.00 | 200.50 | 201.05 | 201.05 | 0.27% | 20,800 |
| Apr 21, 2026 | 204.90 | 210.00 | 200.50 | 200.50 | 200.50 | -0.37% | 23,200 |
| Apr 20, 2026 | 196.95 | 205.00 | 194.00 | 201.25 | 201.25 | 4.36% | 20,000 |
| Apr 17, 2026 | 194.20 | 198.00 | 190.00 | 192.85 | 192.85 | 2.31% | 23,200 |
| Apr 16, 2026 | 195.95 | 199.45 | 188.50 | 188.50 | 188.50 | 0.19% | 19,200 |
| Apr 15, 2026 | 181.00 | 202.00 | 176.80 | 188.15 | 188.15 | 3.95% | 30,400 |
| Apr 13, 2026 | 183.50 | 183.50 | 178.50 | 181.00 | 181.00 | -2.22% | 4,800 |
| Apr 10, 2026 | 181.00 | 185.10 | 180.00 | 185.10 | 185.10 | 3.96% | 8,800 |
| Apr 9, 2026 | 179.85 | 183.00 | 178.00 | 178.05 | 178.05 | 1.16% | 16,000 |
| Apr 8, 2026 | 173.00 | 176.00 | 172.50 | 176.00 | 176.00 | 4.76% | 16,000 |
| Apr 7, 2026 | 155.00 | 173.00 | 155.00 | 168.00 | 168.00 | 8.39% | 18,400 |
| Apr 6, 2026 | 150.20 | 155.00 | 150.20 | 155.00 | 155.00 | 1.84% | 2,400 |
| Apr 2, 2026 | 149.20 | 152.20 | 149.20 | 152.20 | 152.20 | -1.17% | 1,600 |
| Apr 1, 2026 | 144.00 | 160.00 | 144.00 | 154.00 | 154.00 | 9.22% | 14,400 |
| Mar 30, 2026 | 150.75 | 153.00 | 138.00 | 141.00 | 141.00 | -6.47% | 46,400 |
| Mar 27, 2026 | 157.90 | 157.90 | 150.00 | 150.75 | 150.75 | -2.55% | 16,800 |
| Mar 25, 2026 | 159.70 | 162.00 | 152.00 | 154.70 | 154.70 | 0.13% | 16,000 |
| Mar 24, 2026 | 158.70 | 158.70 | 152.00 | 154.50 | 154.50 | -1.53% | 8,800 |
| Mar 23, 2026 | 163.00 | 163.00 | 156.70 | 156.90 | 156.90 | -3.74% | 21,600 |
| Mar 20, 2026 | 170.00 | 171.90 | 162.00 | 163.00 | 163.00 | -1.09% | 48,800 |
| Mar 19, 2026 | 164.00 | 169.00 | 162.50 | 164.80 | 164.80 | 0.49% | 4,000 |
| Mar 18, 2026 | 169.95 | 170.00 | 164.00 | 164.00 | 164.00 | -0.91% | 8,000 |
| Mar 17, 2026 | 165.70 | 176.50 | 165.50 | 165.50 | 165.50 | -0.06% | 24,800 |
| Mar 16, 2026 | 181.90 | 181.90 | 162.00 | 165.60 | 165.60 | -1.08% | 12,000 |
| Mar 13, 2026 | 172.00 | 172.00 | 167.40 | 167.40 | 167.40 | -0.36% | 8,000 |
| Mar 11, 2026 | 176.00 | 176.10 | 168.00 | 168.00 | 168.00 | -1.81% | 13,600 |
| Mar 10, 2026 | 171.10 | 171.10 | 171.10 | 171.10 | 171.10 | -2.06% | 800 |
| Mar 9, 2026 | 170.00 | 177.00 | 170.00 | 174.70 | 174.70 | 0.40% | 4,800 |
| Mar 6, 2026 | 174.00 | 174.00 | 174.00 | 174.00 | 174.00 | - | 1,600 |
| Mar 5, 2026 | 176.25 | 176.25 | 174.00 | 174.00 | 174.00 | -0.40% | 4,000 |
| Mar 4, 2026 | 180.25 | 181.50 | 170.00 | 174.70 | 174.70 | -3.21% | 8,800 |
| Mar 2, 2026 | 183.00 | 183.00 | 180.00 | 180.50 | 180.50 | 0.47% | 9,600 |
| Feb 27, 2026 | 180.10 | 180.20 | 179.00 | 179.65 | 179.65 | -1.78% | 7,200 |
| Feb 26, 2026 | 177.00 | 188.00 | 177.00 | 182.90 | 182.90 | 5.42% | 18,400 |
| Feb 25, 2026 | 174.00 | 174.00 | 173.50 | 173.50 | 173.50 | 0.23% | 1,600 |
| Feb 24, 2026 | 171.00 | 174.10 | 170.15 | 173.10 | 173.10 | 0.61% | 9,600 |
| Feb 23, 2026 | 171.90 | 178.00 | 167.30 | 172.05 | 172.05 | -0.09% | 39,200 |
| Feb 20, 2026 | 176.00 | 176.00 | 172.20 | 172.20 | 172.20 | -2.16% | 4,800 |
| Feb 19, 2026 | 181.00 | 181.00 | 176.00 | 176.00 | 176.00 | -2.76% | 4,000 |
| Feb 18, 2026 | 183.00 | 183.00 | 176.80 | 181.00 | 181.00 | -0.17% | 16,800 |
| Feb 17, 2026 | 174.00 | 199.00 | 170.00 | 181.30 | 181.30 | 3.72% | 29,600 |
| Feb 16, 2026 | 176.00 | 176.00 | 170.10 | 174.80 | 174.80 | 2.76% | 12,800 |
| Feb 13, 2026 | 170.00 | 174.00 | 170.00 | 170.10 | 170.10 | 0.06% | 4,000 |
| Feb 12, 2026 | 171.05 | 171.05 | 168.00 | 170.00 | 170.00 | -1.11% | 4,800 |
| Feb 11, 2026 | 181.60 | 181.60 | 171.90 | 171.90 | 171.90 | -3.43% | 20,800 |
| Feb 10, 2026 | 180.00 | 180.00 | 176.75 | 178.00 | 178.00 | -2.20% | 4,800 |
| Feb 9, 2026 | 180.00 | 186.95 | 180.00 | 182.00 | 182.00 | 1.11% | 10,400 |
| Feb 6, 2026 | 182.00 | 184.00 | 180.00 | 180.00 | 180.00 | 1.12% | 10,400 |
| Feb 5, 2026 | 182.45 | 184.90 | 178.00 | 178.00 | 178.00 | - | 13,600 |
| Feb 4, 2026 | 180.00 | 180.00 | 178.00 | 178.00 | 178.00 | -1.11% | 5,600 |
| Feb 3, 2026 | 181.00 | 184.00 | 178.00 | 180.00 | 180.00 | 2.39% | 6,400 |
| Feb 2, 2026 | 175.80 | 175.80 | 172.00 | 175.80 | 175.80 | -2.22% | 2,400 |
| Feb 1, 2026 | 179.80 | 179.80 | 179.80 | 179.80 | 179.80 | - | 1,600 |
| Jan 30, 2026 | 171.25 | 179.80 | 170.00 | 179.80 | 179.80 | 4.99% | 55,200 |
| Jan 29, 2026 | 172.00 | 178.00 | 170.35 | 171.25 | 171.25 | -4.49% | 16,000 |
| Jan 28, 2026 | 181.95 | 181.95 | 177.10 | 179.30 | 179.30 | -0.39% | 4,000 |
| Jan 27, 2026 | 182.30 | 182.30 | 177.00 | 180.00 | 180.00 | 1.67% | 4,800 |
| Jan 23, 2026 | 176.50 | 181.00 | 176.50 | 177.05 | 177.05 | -2.45% | 5,600 |
| Jan 22, 2026 | 185.00 | 185.00 | 181.50 | 181.50 | 181.50 | -0.22% | 9,600 |
| Jan 21, 2026 | 178.70 | 185.80 | 175.75 | 181.90 | 181.90 | -1.68% | 40,800 |
| Jan 20, 2026 | 185.00 | 185.00 | 176.25 | 185.00 | 185.00 | -0.27% | 32,800 |
| Jan 19, 2026 | 188.00 | 188.00 | 181.00 | 185.50 | 185.50 | -1.22% | 8,000 |
| Jan 16, 2026 | 182.00 | 187.90 | 180.00 | 187.80 | 187.80 | 4.33% | 8,000 |
| Jan 14, 2026 | 174.00 | 185.00 | 174.00 | 180.00 | 180.00 | - | 13,600 |
| Jan 13, 2026 | 175.45 | 187.00 | 169.30 | 180.00 | 180.00 | 1.07% | 35,200 |
| Jan 12, 2026 | 183.50 | 183.50 | 176.80 | 178.10 | 178.10 | -3.47% | 15,200 |
| Jan 9, 2026 | 185.00 | 186.00 | 181.50 | 184.50 | 184.50 | -2.38% | 12,000 |
| Jan 8, 2026 | 184.35 | 189.00 | 183.00 | 189.00 | 189.00 | -0.53% | 35,200 |
| Jan 6, 2026 | 185.30 | 190.00 | 185.30 | 190.00 | 190.00 | 0.05% | 25,600 |
| Jan 5, 2026 | 188.00 | 189.90 | 187.60 | 189.90 | 189.90 | 1.20% | 2,400 |
| Jan 2, 2026 | 191.95 | 191.95 | 187.65 | 187.65 | 187.65 | 0.35% | 6,400 |
| Jan 1, 2026 | 186.00 | 189.75 | 185.20 | 187.00 | 187.00 | 0.29% | 9,600 |
| Dec 31, 2025 | 192.00 | 201.60 | 185.00 | 186.45 | 186.45 | -2.89% | 76,000 |
| Dec 30, 2025 | 194.35 | 198.00 | 192.00 | 192.00 | 192.00 | -1.21% | 3,200 |
| Dec 29, 2025 | 199.00 | 199.00 | 190.00 | 194.35 | 194.35 | -2.34% | 12,800 |
| Dec 26, 2025 | 201.00 | 201.00 | 197.50 | 199.00 | 199.00 | -1.12% | 4,000 |
| Dec 24, 2025 | 204.75 | 204.75 | 200.00 | 201.25 | 201.25 | 0.37% | 8,800 |
| Dec 23, 2025 | 204.95 | 204.95 | 200.00 | 200.50 | 200.50 | 0.75% | 5,600 |
| Dec 22, 2025 | 203.00 | 203.00 | 199.00 | 199.00 | 199.00 | -1.49% | 8,000 |
| Dec 19, 2025 | 200.00 | 202.00 | 197.20 | 202.00 | 202.00 | 3.01% | 12,800 |
| Dec 18, 2025 | 196.10 | 196.10 | 196.10 | 196.10 | 196.10 | -1.95% | 800 |
| Dec 17, 2025 | 194.65 | 207.00 | 194.65 | 200.00 | 200.00 | -0.99% | 7,200 |
| Dec 16, 2025 | 202.25 | 210.25 | 196.90 | 202.00 | 202.00 | 0.87% | 33,600 |
| Dec 15, 2025 | 198.00 | 203.00 | 198.00 | 200.25 | 200.25 | 2.25% | 6,400 |
| Dec 12, 2025 | 199.90 | 201.00 | 195.00 | 195.85 | 195.85 | -1.80% | 20,800 |
| Dec 11, 2025 | 197.00 | 199.95 | 197.00 | 199.45 | 199.45 | 1.24% | 4,800 |
| Dec 10, 2025 | 199.60 | 199.60 | 193.10 | 197.00 | 197.00 | -1.48% | 15,200 |
| Dec 9, 2025 | 190.00 | 201.65 | 186.00 | 199.95 | 199.95 | 4.11% | 40,800 |
| Dec 8, 2025 | 200.90 | 200.90 | 190.00 | 192.05 | 192.05 | -3.97% | 36,000 |
| Dec 5, 2025 | 202.00 | 202.00 | 198.10 | 200.00 | 200.00 | -3.26% | 16,000 |
| Dec 4, 2025 | 210.00 | 210.00 | 198.10 | 206.75 | 206.75 | -0.79% | 52,000 |
| Dec 3, 2025 | 216.00 | 219.50 | 207.50 | 208.40 | 208.40 | -2.66% | 21,600 |
| Dec 2, 2025 | 223.00 | 225.00 | 213.75 | 214.10 | 214.10 | -4.84% | 25,600 |
| Dec 1, 2025 | 225.70 | 229.70 | 217.80 | 225.00 | 225.00 | 2.04% | 34,400 |
| Nov 28, 2025 | 217.40 | 224.75 | 208.85 | 220.50 | 220.50 | 0.32% | 62,400 |