Suba Hotels Limited (NSE:SUBAHOTELS)
India
· Delayed Price · Currency is INR 117.00
-6.85 (-5.53%)
At close: Mar 9, 2026
Suba Hotels Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 118.00 | 120.00 | 116.10 | 117.00 | 117.00 | -5.53% | 100,800 |
| Mar 6, 2026 | 122.50 | 125.40 | 122.50 | 123.85 | 123.85 | 1.06% | 31,200 |
| Mar 5, 2026 | 126.20 | 126.20 | 121.45 | 122.55 | 122.55 | -1.84% | 33,600 |
| Mar 4, 2026 | 119.10 | 125.50 | 119.05 | 124.85 | 124.85 | 2.34% | 62,400 |
| Mar 2, 2026 | 126.25 | 127.00 | 120.00 | 122.00 | 122.00 | -6.26% | 76,800 |
| Feb 27, 2026 | 134.00 | 134.00 | 126.45 | 130.15 | 130.15 | -1.88% | 49,200 |
| Feb 26, 2026 | 134.20 | 134.20 | 131.00 | 132.65 | 132.65 | -1.15% | 8,400 |
| Feb 25, 2026 | 128.05 | 137.70 | 128.05 | 134.20 | 134.20 | 4.64% | 64,800 |
| Feb 24, 2026 | 131.90 | 132.90 | 125.00 | 128.25 | 128.25 | -2.77% | 44,400 |
| Feb 23, 2026 | 130.00 | 132.00 | 127.00 | 131.90 | 131.90 | 3.86% | 30,000 |
| Feb 20, 2026 | 127.25 | 127.50 | 125.10 | 127.00 | 127.00 | -0.20% | 21,600 |
| Feb 19, 2026 | 128.45 | 128.50 | 125.25 | 127.25 | 127.25 | -0.16% | 43,200 |
| Feb 18, 2026 | 130.40 | 130.50 | 124.20 | 127.45 | 127.45 | -0.43% | 63,600 |
| Feb 17, 2026 | 134.30 | 134.30 | 127.50 | 128.00 | 128.00 | -1.80% | 57,600 |
| Feb 16, 2026 | 132.05 | 133.00 | 130.00 | 130.35 | 130.35 | -4.01% | 21,600 |
| Feb 13, 2026 | 128.65 | 137.00 | 128.65 | 135.80 | 135.80 | 0.82% | 21,600 |
| Feb 12, 2026 | 134.00 | 137.00 | 132.25 | 134.70 | 134.70 | -0.11% | 20,400 |
| Feb 11, 2026 | 144.00 | 144.00 | 130.00 | 134.85 | 134.85 | -7.89% | 158,400 |
| Feb 10, 2026 | 132.95 | 149.90 | 131.00 | 146.40 | 146.40 | 12.62% | 128,400 |
| Feb 9, 2026 | 123.00 | 130.90 | 123.00 | 130.00 | 130.00 | 7.75% | 52,800 |
| Feb 6, 2026 | 122.00 | 122.00 | 116.45 | 120.65 | 120.65 | 1.64% | 16,800 |
| Feb 5, 2026 | 122.00 | 122.00 | 117.50 | 118.70 | 118.70 | -4.00% | 40,800 |
| Feb 4, 2026 | 121.00 | 124.45 | 120.00 | 123.65 | 123.65 | 3.52% | 42,000 |
| Feb 3, 2026 | 119.50 | 120.70 | 113.00 | 119.45 | 119.45 | 9.54% | 123,600 |
| Feb 2, 2026 | 113.45 | 113.45 | 104.00 | 109.05 | 109.05 | -3.88% | 193,200 |
| Feb 1, 2026 | 119.90 | 119.90 | 112.00 | 113.45 | 113.45 | -3.32% | 18,000 |
| Jan 30, 2026 | 115.00 | 118.90 | 114.00 | 117.35 | 117.35 | 1.34% | 13,200 |
| Jan 29, 2026 | 118.25 | 121.00 | 112.50 | 115.80 | 115.80 | -4.73% | 24,000 |
| Jan 28, 2026 | 115.00 | 122.00 | 114.95 | 121.55 | 121.55 | 6.34% | 14,400 |
| Jan 27, 2026 | 119.20 | 119.20 | 113.05 | 114.30 | 114.30 | -4.39% | 48,000 |
| Jan 23, 2026 | 122.95 | 123.00 | 117.00 | 119.55 | 119.55 | -0.66% | 37,200 |
| Jan 22, 2026 | 117.00 | 123.00 | 117.00 | 120.35 | 120.35 | 4.24% | 43,200 |
| Jan 21, 2026 | 110.10 | 117.70 | 108.00 | 115.45 | 115.45 | 4.86% | 188,400 |
| Jan 20, 2026 | 112.30 | 116.95 | 109.00 | 110.10 | 110.10 | -4.55% | 169,200 |
| Jan 19, 2026 | 117.80 | 119.00 | 113.00 | 115.35 | 115.35 | -6.33% | 218,400 |
| Jan 16, 2026 | 120.00 | 125.00 | 120.00 | 123.15 | 123.15 | -1.83% | 60,000 |
| Jan 14, 2026 | 126.55 | 127.45 | 123.60 | 125.45 | 125.45 | -2.53% | 153,600 |
| Jan 13, 2026 | 128.60 | 130.25 | 126.50 | 128.70 | 128.70 | 3.42% | 51,600 |
| Jan 12, 2026 | 126.00 | 130.00 | 117.55 | 124.45 | 124.45 | -5.76% | 350,400 |
| Jan 9, 2026 | 136.00 | 136.85 | 130.70 | 132.05 | 132.05 | -3.86% | 42,000 |
| Jan 8, 2026 | 135.30 | 138.00 | 135.20 | 137.35 | 137.35 | 1.22% | 30,000 |
| Jan 7, 2026 | 140.00 | 142.80 | 135.30 | 135.70 | 135.70 | -1.49% | 33,600 |
| Jan 6, 2026 | 137.00 | 138.50 | 135.80 | 137.75 | 137.75 | 0.51% | 14,400 |
| Jan 5, 2026 | 138.35 | 139.15 | 136.10 | 137.05 | 137.05 | -2.63% | 105,600 |
| Jan 2, 2026 | 140.35 | 141.90 | 140.00 | 140.75 | 140.75 | -2.22% | 32,400 |
| Jan 1, 2026 | 139.10 | 145.65 | 139.10 | 143.95 | 143.95 | 0.63% | 20,400 |
| Dec 31, 2025 | 142.25 | 145.35 | 142.20 | 143.05 | 143.05 | -0.63% | 13,200 |
| Dec 30, 2025 | 138.55 | 145.00 | 138.55 | 143.95 | 143.95 | 3.90% | 28,800 |
| Dec 29, 2025 | 142.20 | 143.45 | 137.10 | 138.55 | 138.55 | -3.15% | 54,000 |
| Dec 26, 2025 | 148.00 | 148.75 | 142.00 | 143.05 | 143.05 | -3.57% | 44,400 |
| Dec 24, 2025 | 152.25 | 152.25 | 146.15 | 148.35 | 148.35 | -2.56% | 32,400 |
| Dec 23, 2025 | 154.00 | 154.00 | 150.50 | 152.25 | 152.25 | 0.30% | 10,800 |
| Dec 22, 2025 | 150.10 | 155.80 | 146.00 | 151.80 | 151.80 | -1.30% | 72,000 |
| Dec 19, 2025 | 150.20 | 154.00 | 150.20 | 153.80 | 153.80 | 0.85% | 18,000 |
| Dec 18, 2025 | 148.00 | 153.70 | 145.80 | 152.50 | 152.50 | 1.67% | 39,600 |
| Dec 17, 2025 | 150.00 | 151.95 | 148.75 | 150.00 | 150.00 | -2.09% | 16,800 |
| Dec 16, 2025 | 151.90 | 153.95 | 151.00 | 153.20 | 153.20 | 2.34% | 14,400 |
| Dec 15, 2025 | 151.55 | 151.55 | 148.00 | 149.70 | 149.70 | -2.19% | 31,200 |
| Dec 12, 2025 | 147.50 | 154.50 | 147.00 | 153.05 | 153.05 | 6.73% | 68,400 |
| Dec 11, 2025 | 148.90 | 149.00 | 143.00 | 143.40 | 143.40 | -2.75% | 31,200 |
| Dec 10, 2025 | 143.50 | 149.95 | 143.50 | 147.45 | 147.45 | 2.25% | 25,200 |
| Dec 9, 2025 | 136.00 | 149.00 | 132.00 | 144.20 | 144.20 | 4.38% | 134,400 |
| Dec 8, 2025 | 152.60 | 152.75 | 134.95 | 138.15 | 138.15 | -5.76% | 168,000 |
| Dec 5, 2025 | 153.00 | 154.90 | 145.00 | 146.60 | 146.60 | -2.82% | 48,000 |
| Dec 4, 2025 | 151.95 | 153.55 | 149.00 | 150.85 | 150.85 | -0.36% | 84,000 |
| Dec 3, 2025 | 156.00 | 157.70 | 150.00 | 151.40 | 151.40 | -4.09% | 147,600 |
| Dec 2, 2025 | 159.00 | 159.70 | 156.75 | 157.85 | 157.85 | -1.41% | 80,400 |
| Dec 1, 2025 | 164.90 | 164.90 | 159.15 | 160.10 | 160.10 | -1.48% | 56,400 |
| Nov 28, 2025 | 161.85 | 163.95 | 161.00 | 162.50 | 162.50 | 0.40% | 19,200 |
| Nov 27, 2025 | 162.05 | 163.90 | 156.00 | 161.85 | 161.85 | -0.12% | 108,000 |
| Nov 26, 2025 | 171.00 | 171.90 | 160.10 | 162.05 | 162.05 | -4.40% | 112,800 |
| Nov 25, 2025 | 164.00 | 170.70 | 159.00 | 169.50 | 169.50 | 3.96% | 141,600 |
| Nov 24, 2025 | 167.50 | 168.45 | 163.00 | 163.05 | 163.05 | -2.60% | 61,200 |
| Nov 21, 2025 | 173.00 | 174.00 | 166.05 | 167.40 | 167.40 | -4.45% | 134,400 |
| Nov 20, 2025 | 167.00 | 178.00 | 167.00 | 175.20 | 175.20 | 5.45% | 165,600 |
| Nov 19, 2025 | 166.00 | 172.85 | 163.25 | 166.15 | 166.15 | 0.18% | 109,200 |
| Nov 18, 2025 | 164.45 | 168.00 | 157.00 | 165.85 | 165.85 | 3.66% | 147,600 |
| Nov 17, 2025 | 158.00 | 165.00 | 156.00 | 160.00 | 160.00 | 4.88% | 267,600 |
| Nov 14, 2025 | 157.10 | 160.90 | 149.00 | 152.55 | 152.55 | -5.16% | 244,800 |
| Nov 13, 2025 | 168.00 | 170.00 | 155.00 | 160.85 | 160.85 | -5.47% | 207,600 |
| Nov 12, 2025 | 167.95 | 170.90 | 165.00 | 170.15 | 170.15 | 0.71% | 62,400 |
| Nov 11, 2025 | 172.00 | 176.55 | 167.95 | 168.95 | 168.95 | -2.11% | 100,800 |
| Nov 10, 2025 | 179.40 | 180.00 | 171.00 | 172.60 | 172.60 | -3.01% | 91,200 |
| Nov 7, 2025 | 167.90 | 183.70 | 167.90 | 177.95 | 177.95 | 5.99% | 226,800 |
| Nov 6, 2025 | 166.00 | 167.95 | 163.00 | 167.90 | 167.90 | -0.86% | 217,200 |
| Nov 4, 2025 | 170.00 | 174.90 | 168.60 | 169.35 | 169.35 | -0.94% | 73,200 |
| Nov 3, 2025 | 170.60 | 172.95 | 163.50 | 170.95 | 170.95 | 0.21% | 193,200 |
| Oct 31, 2025 | 176.60 | 179.00 | 168.40 | 170.60 | 170.60 | -3.53% | 152,400 |
| Oct 30, 2025 | 181.45 | 183.50 | 175.00 | 176.85 | 176.85 | -2.54% | 109,200 |
| Oct 29, 2025 | 173.50 | 183.20 | 173.50 | 181.45 | 181.45 | 4.49% | 256,800 |
| Oct 28, 2025 | 168.00 | 179.05 | 164.00 | 173.65 | 173.65 | 2.24% | 188,400 |
| Oct 27, 2025 | 176.55 | 179.85 | 164.95 | 169.85 | 169.85 | -3.96% | 378,000 |
| Oct 24, 2025 | 181.30 | 185.40 | 175.00 | 176.85 | 176.85 | -2.48% | 190,800 |
| Oct 23, 2025 | 197.05 | 200.00 | 179.00 | 181.35 | 181.35 | -6.62% | 565,200 |
| Oct 21, 2025 | 191.15 | 195.00 | 188.05 | 194.20 | 194.20 | 2.18% | 166,800 |
| Oct 20, 2025 | 185.00 | 190.10 | 184.10 | 190.05 | 190.05 | 4.97% | 490,800 |
| Oct 17, 2025 | 185.80 | 186.00 | 178.00 | 181.05 | 181.05 | -3.23% | 288,000 |
| Oct 16, 2025 | 177.70 | 187.30 | 174.00 | 187.10 | 187.10 | 4.88% | 666,000 |
| Oct 15, 2025 | 185.20 | 187.00 | 177.50 | 178.40 | 178.40 | -4.52% | 322,800 |
| Oct 14, 2025 | 188.00 | 197.00 | 186.85 | 186.85 | 186.85 | -4.98% | 628,800 |