tiprankstipranks
Trending News
More News >
Subros Limited (IN:SUBROS)
:SUBROS
India Market
Advertisement

Subros Limited (SUBROS) Historical Prices

Compare
2 Followers
Time Period
1Y
Events
Historical Prices
Historical Prices
Rows:
50
Date
Open
High
Low
Close
Adj Close
% Change
Volume
Relative Volume
Oct 09, 2025
1,119.55
1,170.00
1,105.95
1,160.50
1,160.50
+5.25%
41,614
1.99
Oct 08, 2025
1,129.65
1,144.65
1,078.20
1,102.60
1,102.60
-1.95%
9,151
0.43
Oct 07, 2025
1,118.55
1,165.00
1,101.70
1,124.55
1,124.55
+0.70%
23,140
1.11
Oct 06, 2025
1,079.95
1,128.40
1,062.00
1,116.75
1,116.75
+4.74%
15,263
0.71
Oct 03, 2025
1,090.30
1,112.15
1,045.00
1,066.25
1,066.25
-2.21%
11,634
0.51
Oct 01, 2025
1,099.80
1,117.80
1,066.80
1,090.30
1,090.30
+0.39%
25,753
1.09
Sep 30, 2025
1,189.90
1,192.30
1,072.10
1,086.10
1,086.10
-9.02%
39,407
1.70
Sep 29, 2025
1,149.70
1,212.40
1,128.65
1,193.75
1,193.75
+5.51%
115,731
5.37
Sep 26, 2025
1,111.20
1,168.80
1,103.20
1,131.40
1,131.40
+0.07%
54,927
2.62
Sep 25, 2025
1,114.10
1,150.00
1,101.20
1,130.60
1,130.60
-0.22%
35,636
1.72
Sep 24, 2025
1,123.60
1,174.00
1,102.00
1,133.10
1,133.10
+0.35%
59,796
2.96
Sep 23, 2025
1,015.05
1,181.95
1,015.05
1,129.10
1,129.10
+10.36%
314,483
20.23
Sep 22, 2025
1,006.90
1,036.00
1,006.45
1,023.15
1,023.15
+2.01%
7,623
0.49
Sep 19, 2025
1,028.95
1,042.25
990.00
1,003.00
1,003.00
-1.92%
30,148
1.88
Sep 18, 2025
981.00
1,030.00
981.00
1,022.65
1,022.65
+5.67%
66,206
4.05
Sep 17, 2025
939.10
979.75
939.10
967.75
967.75
+3.55%
12,064
0.72
Sep 16, 2025
928.60
943.00
925.20
934.60
934.60
+0.65%
8,722
0.42
Sep 15, 2025
908.55
944.00
908.55
928.55
928.55
+0.86%
7,061
0.29
Sep 12, 2025
936.40
955.40
912.00
920.65
920.65
-0.28%
8,179
0.33
Sep 11, 2025
954.95
954.95
920.90
923.25
923.25
-1.16%
9,415
0.36
Sep 10, 2025
988.95
988.95
932.30
936.65
934.05
-2.65%
5,113
0.19
Sep 09, 2025
972.95
978.00
950.50
964.85
962.17
+1.61%
6,070
0.22
Sep 08, 2025
960.10
986.55
949.00
952.20
949.56
+0.08%
13,632
0.50
Sep 05, 2025
914.45
959.00
904.55
954.10
951.45
+5.33%
7,246
0.27
Sep 04, 2025
940.00
953.20
905.05
908.35
905.83
-1.93%
4,396
0.16
Sep 03, 2025
946.60
946.60
919.55
928.80
926.22
+0.36%
8,209
0.30
Sep 02, 2025
927.00
955.45
917.55
928.00
925.42
+1.06%
10,592
0.39
Sep 01, 2025
873.20
926.25
873.20
920.85
918.29
+5.90%
8,830
0.33
Aug 29, 2025
870.55
892.00
865.00
872.00
869.58
+1.05%
4,252
0.16
Aug 28, 2025
853.70
894.60
847.55
865.35
862.95
+0.98%
6,123
0.23
Aug 26, 2025
888.95
888.95
842.15
859.35
856.96
-0.92%
3,899
0.14
Aug 25, 2025
875.00
909.00
863.75
869.75
867.34
+0.27%
27,471
1.02
Aug 22, 2025
867.55
879.25
861.30
869.85
867.44
+0.70%
6,454
0.23
Aug 21, 2025
864.10
885.90
857.40
866.25
863.84
+0.53%
8,683
0.31
Aug 20, 2025
866.80
872.05
856.00
864.05
861.65
+0.04%
1,997
0.07
Aug 19, 2025
858.80
875.40
846.65
866.10
863.70
+1.08%
5,715
0.20
Aug 18, 2025
802.20
885.85
802.20
859.25
856.86
+7.64%
38,161
1.37
Aug 14, 2025
803.90
813.55
794.00
800.50
798.28
-0.95%
2,033
0.07
Aug 13, 2025
820.00
820.00
803.85
810.45
808.20
+0.68%
1,956
0.07
Aug 12, 2025
800.00
821.65
790.80
807.25
805.01
+2.87%
3,392
0.12
Aug 11, 2025
831.95
831.95
778.00
786.90
784.72
-2.06%
15,036
0.54
Aug 08, 2025
859.95
859.95
801.45
805.70
803.46
-7.62%
47,729
1.76
Aug 07, 2025
887.95
891.00
859.05
874.60
872.17
+0.18%
12,790
0.47
Aug 06, 2025
869.35
884.10
855.30
875.45
873.02
+3.97%
9,822
0.37
Aug 05, 2025
868.20
870.00
837.50
844.40
842.06
-2.57%
6,092
0.23
Aug 04, 2025
848.25
874.20
835.05
869.10
866.69
+3.72%
4,407
0.16
Aug 01, 2025
856.10
860.35
835.90
840.30
837.97
-1.60%
12,028
0.45
Jul 31, 2025
832.55
872.75
832.55
856.30
853.92
-1.70%
4,299
0.16
Jul 30, 2025
896.25
898.95
867.70
873.50
871.08
-2.27%
9,331
0.35
Jul 29, 2025
835.85
927.05
825.50
896.25
893.76
+7.66%
23,084
0.88
Rows:
50
What am I Missing?
Make informed decisions based on Top Analysts' activity
Know what industry insiders are buying
Get actionable alerts from top Wall Street Analysts
Find out before anyone else which stock is going to shoot up
Get powerful stock screeners & detailed portfolio analysis