Subex Limited SUBEXLTD

NSE · India · Technology Services

INR 19.34-0.39 (-1.98%)

Market closed· Oct 1, 2026, 10:00 AM UTC· INR · Data may be delayed

Historical data (last year, daily)

Date	Close	Change	Open	High	Low	Volume
2026-10-01	INR 19.34	-1.98%	INR 19.70	INR 19.90	INR 18.46	10.64M
2026-09-30	INR 19.73	-3.05%	INR 20.60	INR 20.89	INR 19.60	10.27M
2026-09-29	INR 20.35	+0.10%	INR 20.31	INR 20.65	INR 19.73	8.28M
2026-09-28	INR 20.33	-5.04%	INR 21.42	INR 21.54	INR 20.20	10.75M
2026-09-25	INR 21.41	+3.38%	INR 20.70	INR 21.61	INR 20.36	14.28M
2026-09-24	INR 20.71	-6.20%	INR 21.90	INR 22.22	INR 20.31	19.52M
2026-09-23	INR 22.08	+13.99%	INR 19.50	INR 22.80	INR 19.48	70.96M
2026-09-22	INR 19.37	-1.22%	INR 19.70	INR 19.83	INR 19.10	4.95M
2026-09-21	INR 19.61	-2.49%	INR 20.20	INR 20.45	INR 19.52	6.35M
2026-09-18	INR 20.11	+1.06%	INR 20.09	INR 20.68	INR 19.68	8.84M
2026-09-17	INR 19.90	+1.58%	INR 19.79	INR 20.50	INR 19.45	10.28M
2026-09-16	INR 19.59	-4.16%	INR 20.50	INR 20.94	INR 19.30	15.28M
2026-09-15	INR 20.44	-1.73%	INR 21.30	INR 21.85	INR 20.05	25.53M
2026-09-14	INR 20.80	0.00%	INR 20.80	INR 20.80	INR 20.80	0
2026-09-11	INR 20.80	+5.26%	INR 19.91	INR 21.00	INR 19.20	34.49M
2026-09-10	INR 19.76	+5.11%	INR 18.96	INR 19.99	INR 18.90	15.26M
2026-09-09	INR 18.80	-2.24%	INR 19.30	INR 20.28	INR 17.61	23.90M
2026-09-08	INR 19.23	+14.87%	INR 16.72	INR 19.58	INR 16.70	31.29M
2026-09-07	INR 16.74	-3.13%	INR 17.61	INR 17.62	INR 16.60	2.59M
2026-09-04	INR 17.28	-2.32%	INR 17.65	INR 17.85	INR 17.21	1.97M
2026-09-03	INR 17.69	+0.68%	INR 17.69	INR 17.97	INR 17.40	2.20M
2026-09-02	INR 17.57	-1.73%	INR 17.91	INR 17.98	INR 17.50	1.68M
2026-09-01	INR 17.88	-3.25%	INR 18.42	INR 19.00	INR 17.64	4.96M
2026-08-31	INR 18.48	+1.93%	INR 18.13	INR 18.69	INR 17.61	3.53M
2026-08-28	INR 18.13	+1.00%	INR 17.90	INR 18.49	INR 17.80	2.56M
2026-08-27	INR 17.95	+1.87%	INR 17.63	INR 18.60	INR 17.22	5.06M
2026-08-26	INR 17.62	-1.12%	INR 17.96	INR 18.15	INR 17.50	2.52M
2026-08-25	INR 17.82	-2.36%	INR 18.24	INR 18.84	INR 17.74	3.21M
2026-08-24	INR 18.25	-2.20%	INR 19.04	INR 19.19	INR 17.56	10.10M
2026-08-21	INR 18.66	+9.25%	INR 17.24	INR 19.39	INR 17.15	24.04M
2026-08-20	INR 17.08	+7.29%	INR 15.99	INR 17.18	INR 15.26	11.63M
2026-08-19	INR 15.92	-3.46%	INR 16.29	INR 17.39	INR 15.65	20.49M
2026-08-18	INR 16.49	+16.87%	INR 14.11	INR 16.93	INR 14.08	44.68M
2026-08-17	INR 14.11	+1.66%	INR 14.18	INR 14.45	INR 13.88	2.02M
2026-08-14	INR 13.88	+1.09%	INR 13.79	INR 13.95	INR 13.65	489.56K
2026-08-13	INR 13.73	+1.93%	INR 13.50	INR 14.00	INR 13.40	855.72K
2026-08-12	INR 13.47	-3.58%	INR 13.77	INR 14.00	INR 13.30	1.10M
2026-08-11	INR 13.97	+0.58%	INR 14.00	INR 14.18	INR 13.89	622.56K
2026-08-10	INR 13.89	+1.09%	INR 13.73	INR 14.40	INR 13.32	1.38M
2026-08-07	INR 13.74	-2.76%	INR 14.15	INR 14.15	INR 13.60	1.42M
2026-08-06	INR 14.13	+2.61%	INR 14.00	INR 14.30	INR 13.50	2.39M
2026-08-05	INR 13.77	+2.08%	INR 14.08	INR 14.16	INR 13.50	4.87M
2026-08-04	INR 13.49	+4.98%	INR 12.99	INR 13.49	INR 12.99	1.83M
2026-08-03	INR 12.85	+4.22%	INR 12.05	INR 12.94	INR 12.05	1.17M
2026-07-31	INR 12.33	+4.94%	INR 11.79	INR 12.33	INR 11.61	714.97K
2026-07-30	INR 11.75	-2.33%	INR 12.00	INR 12.24	INR 11.50	826.49K
2026-07-29	INR 12.03	-0.99%	INR 12.15	INR 12.25	INR 11.96	658.04K
2026-07-28	INR 12.15	-1.30%	INR 12.11	INR 12.54	INR 12.00	673.57K
2026-07-27	INR 12.31	-2.15%	INR 12.60	INR 12.84	INR 12.21	842.20K
2026-07-24	INR 12.58	+1.94%	INR 12.23	INR 12.65	INR 12.06	733.92K
2026-07-23	INR 12.34	-2.76%	INR 12.60	INR 12.95	INR 12.33	583.78K
2026-07-22	INR 12.69	-1.17%	INR 12.84	INR 12.93	INR 12.50	356.16K
2026-07-21	INR 12.84	-0.70%	INR 12.51	INR 13.10	INR 12.51	761.90K
2026-07-20	INR 12.93	-2.56%	INR 13.12	INR 13.35	INR 12.78	619.79K
2026-07-17	INR 13.27	-0.45%	INR 13.33	INR 13.70	INR 13.15	649.64K
2026-07-16	INR 13.33	-0.15%	INR 13.35	INR 13.59	INR 12.82	632.11K
2026-07-15	INR 13.35	-0.07%	INR 13.30	INR 13.74	INR 13.25	1.06M
2026-07-14	INR 13.36	-1.26%	INR 13.21	INR 13.97	INR 13.20	1.21M
2026-07-13	INR 13.53	+2.27%	INR 13.15	INR 13.80	INR 13.00	2.55M
2026-07-10	INR 13.23	+5.00%	INR 13.00	INR 13.23	INR 12.77	2.43M
2026-07-09	INR 12.60	+5.00%	INR 11.94	INR 12.60	INR 11.94	2.34M
2026-07-08	INR 12.00	-0.50%	INR 12.14	INR 12.64	INR 11.81	2.11M
2026-07-07	INR 12.06	+4.42%	INR 11.50	INR 12.12	INR 11.50	2.31M
2026-07-06	INR 11.55	-0.43%	INR 11.43	INR 12.15	INR 11.43	2.05M
2026-07-03	INR 11.60	+2.11%	INR 11.59	INR 11.90	INR 11.22	779.50K
2026-07-02	INR 11.36	-2.82%	INR 11.65	INR 11.75	INR 11.11	616.03K
2026-07-01	INR 11.69	+0.60%	INR 11.70	INR 11.90	INR 11.55	553.74K
2026-06-30	INR 11.62	+2.65%	INR 11.30	INR 11.88	INR 11.15	1.40M
2026-06-29	INR 11.32	-3.41%	INR 11.72	INR 11.72	INR 11.14	1.55M
2026-06-26	INR 11.72	0.00%	INR 11.72	INR 11.72	INR 11.72	0
2026-06-25	INR 11.72	+0.95%	INR 11.74	INR 11.90	INR 11.53	848.26K
2026-06-24	INR 11.61	-0.51%	INR 11.86	INR 11.95	INR 11.52	614.59K
2026-06-23	INR 11.67	-1.93%	INR 11.90	INR 12.16	INR 11.59	1.46M
2026-06-22	INR 11.90	+3.84%	INR 11.31	INR 11.98	INR 11.11	1.21M
2026-06-19	INR 11.46	-1.88%	INR 11.67	INR 11.75	INR 11.22	756.56K
2026-06-18	INR 11.68	-2.75%	INR 12.09	INR 12.39	INR 11.59	1.30M
2026-06-17	INR 12.01	+3.71%	INR 12.15	INR 12.15	INR 11.01	4.72M
2026-06-16	INR 11.58	+4.99%	INR 11.58	INR 11.58	INR 11.58	1.13M
2026-06-15	INR 11.03	+4.95%	INR 11.03	INR 11.03	INR 11.03	506.41K
2026-06-12	INR 10.51	+5.00%	INR 10.21	INR 10.51	INR 10.10	738.89K
2026-06-11	INR 10.01	-0.69%	INR 10.10	INR 10.39	INR 9.71	443.12K
2026-06-10	INR 10.08	-2.80%	INR 10.44	INR 10.44	INR 9.91	435.60K
2026-06-09	INR 10.37	-1.98%	INR 10.55	INR 10.72	INR 10.25	724.73K
2026-06-08	INR 10.58	-3.56%	INR 10.80	INR 11.00	INR 10.50	552.37K
2026-06-05	INR 10.97	+1.86%	INR 10.89	INR 11.25	INR 10.50	1.14M
2026-06-04	INR 10.77	+0.19%	INR 10.87	INR 10.91	INR 10.25	821.91K
2026-06-03	INR 10.75	+0.56%	INR 11.05	INR 11.05	INR 10.61	694.41K
2026-06-02	INR 10.69	+4.91%	INR 10.00	INR 10.69	INR 9.90	940.88K
2026-06-01	INR 10.19	-4.94%	INR 10.74	INR 10.94	INR 10.19	1.38M
2026-05-29	INR 10.72	-2.10%	INR 11.00	INR 11.10	INR 10.55	967.45K

Prices may be delayed and are for informational purposes only - not investment advice.

Historical data (last year, daily)

Download CSV

Date	Close	Change	Open	High	Low	Volume
2026-10-01	INR 19.34	-1.98%	INR 19.70	INR 19.90	INR 18.46	10.64M
2026-09-30	INR 19.73	-3.05%	INR 20.60	INR 20.89	INR 19.60	10.27M
2026-09-29	INR 20.35	+0.10%	INR 20.31	INR 20.65	INR 19.73	8.28M
2026-09-28	INR 20.33	-5.04%	INR 21.42	INR 21.54	INR 20.20	10.75M
2026-09-25	INR 21.41	+3.38%	INR 20.70	INR 21.61	INR 20.36	14.28M
2026-09-24	INR 20.71	-6.20%	INR 21.90	INR 22.22	INR 20.31	19.52M
2026-09-23	INR 22.08	+13.99%	INR 19.50	INR 22.80	INR 19.48	70.96M
2026-09-22	INR 19.37	-1.22%	INR 19.70	INR 19.83	INR 19.10	4.95M
2026-09-21	INR 19.61	-2.49%	INR 20.20	INR 20.45	INR 19.52	6.35M
2026-09-18	INR 20.11	+1.06%	INR 20.09	INR 20.68	INR 19.68	8.84M
2026-09-17	INR 19.90	+1.58%	INR 19.79	INR 20.50	INR 19.45	10.28M
2026-09-16	INR 19.59	-4.16%	INR 20.50	INR 20.94	INR 19.30	15.28M
2026-09-15	INR 20.44	-1.73%	INR 21.30	INR 21.85	INR 20.05	25.53M
2026-09-14	INR 20.80	0.00%	INR 20.80	INR 20.80	INR 20.80	0
2026-09-11	INR 20.80	+5.26%	INR 19.91	INR 21.00	INR 19.20	34.49M
2026-09-10	INR 19.76	+5.11%	INR 18.96	INR 19.99	INR 18.90	15.26M
2026-09-09	INR 18.80	-2.24%	INR 19.30	INR 20.28	INR 17.61	23.90M
2026-09-08	INR 19.23	+14.87%	INR 16.72	INR 19.58	INR 16.70	31.29M
2026-09-07	INR 16.74	-3.13%	INR 17.61	INR 17.62	INR 16.60	2.59M
2026-09-04	INR 17.28	-2.32%	INR 17.65	INR 17.85	INR 17.21	1.97M
2026-09-03	INR 17.69	+0.68%	INR 17.69	INR 17.97	INR 17.40	2.20M
2026-09-02	INR 17.57	-1.73%	INR 17.91	INR 17.98	INR 17.50	1.68M
2026-09-01	INR 17.88	-3.25%	INR 18.42	INR 19.00	INR 17.64	4.96M
2026-08-31	INR 18.48	+1.93%	INR 18.13	INR 18.69	INR 17.61	3.53M
2026-08-28	INR 18.13	+1.00%	INR 17.90	INR 18.49	INR 17.80	2.56M
2026-08-27	INR 17.95	+1.87%	INR 17.63	INR 18.60	INR 17.22	5.06M
2026-08-26	INR 17.62	-1.12%	INR 17.96	INR 18.15	INR 17.50	2.52M
2026-08-25	INR 17.82	-2.36%	INR 18.24	INR 18.84	INR 17.74	3.21M
2026-08-24	INR 18.25	-2.20%	INR 19.04	INR 19.19	INR 17.56	10.10M
2026-08-21	INR 18.66	+9.25%	INR 17.24	INR 19.39	INR 17.15	24.04M
2026-08-20	INR 17.08	+7.29%	INR 15.99	INR 17.18	INR 15.26	11.63M
2026-08-19	INR 15.92	-3.46%	INR 16.29	INR 17.39	INR 15.65	20.49M
2026-08-18	INR 16.49	+16.87%	INR 14.11	INR 16.93	INR 14.08	44.68M
2026-08-17	INR 14.11	+1.66%	INR 14.18	INR 14.45	INR 13.88	2.02M
2026-08-14	INR 13.88	+1.09%	INR 13.79	INR 13.95	INR 13.65	489.56K
2026-08-13	INR 13.73	+1.93%	INR 13.50	INR 14.00	INR 13.40	855.72K
2026-08-12	INR 13.47	-3.58%	INR 13.77	INR 14.00	INR 13.30	1.10M
2026-08-11	INR 13.97	+0.58%	INR 14.00	INR 14.18	INR 13.89	622.56K
2026-08-10	INR 13.89	+1.09%	INR 13.73	INR 14.40	INR 13.32	1.38M
2026-08-07	INR 13.74	-2.76%	INR 14.15	INR 14.15	INR 13.60	1.42M
2026-08-06	INR 14.13	+2.61%	INR 14.00	INR 14.30	INR 13.50	2.39M
2026-08-05	INR 13.77	+2.08%	INR 14.08	INR 14.16	INR 13.50	4.87M
2026-08-04	INR 13.49	+4.98%	INR 12.99	INR 13.49	INR 12.99	1.83M
2026-08-03	INR 12.85	+4.22%	INR 12.05	INR 12.94	INR 12.05	1.17M
2026-07-31	INR 12.33	+4.94%	INR 11.79	INR 12.33	INR 11.61	714.97K
2026-07-30	INR 11.75	-2.33%	INR 12.00	INR 12.24	INR 11.50	826.49K
2026-07-29	INR 12.03	-0.99%	INR 12.15	INR 12.25	INR 11.96	658.04K
2026-07-28	INR 12.15	-1.30%	INR 12.11	INR 12.54	INR 12.00	673.57K
2026-07-27	INR 12.31	-2.15%	INR 12.60	INR 12.84	INR 12.21	842.20K
2026-07-24	INR 12.58	+1.94%	INR 12.23	INR 12.65	INR 12.06	733.92K
2026-07-23	INR 12.34	-2.76%	INR 12.60	INR 12.95	INR 12.33	583.78K
2026-07-22	INR 12.69	-1.17%	INR 12.84	INR 12.93	INR 12.50	356.16K
2026-07-21	INR 12.84	-0.70%	INR 12.51	INR 13.10	INR 12.51	761.90K
2026-07-20	INR 12.93	-2.56%	INR 13.12	INR 13.35	INR 12.78	619.79K
2026-07-17	INR 13.27	-0.45%	INR 13.33	INR 13.70	INR 13.15	649.64K
2026-07-16	INR 13.33	-0.15%	INR 13.35	INR 13.59	INR 12.82	632.11K
2026-07-15	INR 13.35	-0.07%	INR 13.30	INR 13.74	INR 13.25	1.06M
2026-07-14	INR 13.36	-1.26%	INR 13.21	INR 13.97	INR 13.20	1.21M
2026-07-13	INR 13.53	+2.27%	INR 13.15	INR 13.80	INR 13.00	2.55M
2026-07-10	INR 13.23	+5.00%	INR 13.00	INR 13.23	INR 12.77	2.43M
2026-07-09	INR 12.60	+5.00%	INR 11.94	INR 12.60	INR 11.94	2.34M
2026-07-08	INR 12.00	-0.50%	INR 12.14	INR 12.64	INR 11.81	2.11M
2026-07-07	INR 12.06	+4.42%	INR 11.50	INR 12.12	INR 11.50	2.31M
2026-07-06	INR 11.55	-0.43%	INR 11.43	INR 12.15	INR 11.43	2.05M
2026-07-03	INR 11.60	+2.11%	INR 11.59	INR 11.90	INR 11.22	779.50K
2026-07-02	INR 11.36	-2.82%	INR 11.65	INR 11.75	INR 11.11	616.03K
2026-07-01	INR 11.69	+0.60%	INR 11.70	INR 11.90	INR 11.55	553.74K
2026-06-30	INR 11.62	+2.65%	INR 11.30	INR 11.88	INR 11.15	1.40M
2026-06-29	INR 11.32	-3.41%	INR 11.72	INR 11.72	INR 11.14	1.55M
2026-06-26	INR 11.72	0.00%	INR 11.72	INR 11.72	INR 11.72	0
2026-06-25	INR 11.72	+0.95%	INR 11.74	INR 11.90	INR 11.53	848.26K
2026-06-24	INR 11.61	-0.51%	INR 11.86	INR 11.95	INR 11.52	614.59K
2026-06-23	INR 11.67	-1.93%	INR 11.90	INR 12.16	INR 11.59	1.46M
2026-06-22	INR 11.90	+3.84%	INR 11.31	INR 11.98	INR 11.11	1.21M
2026-06-19	INR 11.46	-1.88%	INR 11.67	INR 11.75	INR 11.22	756.56K
2026-06-18	INR 11.68	-2.75%	INR 12.09	INR 12.39	INR 11.59	1.30M
2026-06-17	INR 12.01	+3.71%	INR 12.15	INR 12.15	INR 11.01	4.72M
2026-06-16	INR 11.58	+4.99%	INR 11.58	INR 11.58	INR 11.58	1.13M
2026-06-15	INR 11.03	+4.95%	INR 11.03	INR 11.03	INR 11.03	506.41K
2026-06-12	INR 10.51	+5.00%	INR 10.21	INR 10.51	INR 10.10	738.89K
2026-06-11	INR 10.01	-0.69%	INR 10.10	INR 10.39	INR 9.71	443.12K
2026-06-10	INR 10.08	-2.80%	INR 10.44	INR 10.44	INR 9.91	435.60K
2026-06-09	INR 10.37	-1.98%	INR 10.55	INR 10.72	INR 10.25	724.73K
2026-06-08	INR 10.58	-3.56%	INR 10.80	INR 11.00	INR 10.50	552.37K
2026-06-05	INR 10.97	+1.86%	INR 10.89	INR 11.25	INR 10.50	1.14M
2026-06-04	INR 10.77	+0.19%	INR 10.87	INR 10.91	INR 10.25	821.91K
2026-06-03	INR 10.75	+0.56%	INR 11.05	INR 11.05	INR 10.61	694.41K
2026-06-02	INR 10.69	+4.91%	INR 10.00	INR 10.69	INR 9.90	940.88K
2026-06-01	INR 10.19	-4.94%	INR 10.74	INR 10.94	INR 10.19	1.38M
2026-05-29	INR 10.72	-2.10%	INR 11.00	INR 11.10	INR 10.55	967.45K