Subros Limited SUBROS
NSE · India · Producer Manufacturing
INR 681.00-18.35 (-2.62%)
Market closed· · INR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · INR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | INR 684.90 | -2.07% | INR 699.00 | INR 699.00 | INR 677.05 | 33.61K |
| 2026-09-30 | INR 699.35 | -0.41% | INR 702.20 | INR 710.45 | INR 693.00 | 18.04K |
| 2026-09-29 | INR 702.20 | +0.27% | INR 702.65 | INR 712.70 | INR 689.00 | 45.67K |
| 2026-09-28 | INR 700.30 | -2.86% | INR 720.00 | INR 720.00 | INR 694.80 | 37.76K |
| 2026-09-25 | INR 720.90 | +0.11% | INR 715.00 | INR 725.00 | INR 710.60 | 25.91K |
| 2026-09-24 | INR 720.10 | -1.56% | INR 725.00 | INR 729.95 | INR 708.05 | 27.70K |
| 2026-09-23 | INR 731.50 | +1.51% | INR 725.00 | INR 742.00 | INR 721.60 | 52.23K |
| 2026-09-22 | INR 720.65 | +0.80% | INR 715.00 | INR 724.35 | INR 715.00 | 18.56K |
| 2026-09-21 | INR 714.90 | -0.75% | INR 717.95 | INR 724.45 | INR 710.20 | 21.48K |
| 2026-09-18 | INR 720.30 | +4.45% | INR 685.10 | INR 739.00 | INR 685.10 | 73.79K |
| 2026-09-17 | INR 689.60 | +1.71% | INR 678.00 | INR 695.00 | INR 678.00 | 31.40K |
| 2026-09-16 | INR 678.00 | -0.67% | INR 683.00 | INR 690.45 | INR 666.20 | 30.49K |
| 2026-09-15 | INR 682.55 | -3.01% | INR 702.75 | INR 705.00 | INR 679.40 | 29.67K |
| 2026-09-14 | INR 703.75 | 0.00% | INR 703.75 | INR 703.75 | INR 703.75 | 0 |
| 2026-09-11 | INR 703.75 | -1.24% | INR 707.15 | INR 708.85 | INR 697.10 | 27.66K |
| 2026-09-10 | INR 712.60 | -2.25% | INR 729.00 | INR 729.00 | INR 703.55 | 45.64K |
| 2026-09-09 | INR 729.00 | +4.46% | INR 696.30 | INR 738.75 | INR 692.60 | 96.61K |
| 2026-09-08 | INR 697.85 | -0.98% | INR 703.30 | INR 708.25 | INR 695.00 | 36.21K |
| 2026-09-07 | INR 704.75 | -0.68% | INR 710.00 | INR 713.45 | INR 702.00 | 25.16K |
| 2026-09-04 | INR 709.60 | +0.53% | INR 705.85 | INR 718.00 | INR 705.25 | 26.82K |
| 2026-09-03 | INR 705.85 | -0.13% | INR 708.00 | INR 714.80 | INR 702.70 | 26.79K |
| 2026-09-02 | INR 706.80 | -1.37% | INR 714.40 | INR 714.45 | INR 704.05 | 37.03K |
| 2026-09-01 | INR 716.60 | -0.13% | INR 719.95 | INR 724.45 | INR 712.05 | 24.77K |
| 2026-08-31 | INR 717.50 | -1.20% | INR 726.20 | INR 732.65 | INR 714.55 | 27.86K |
| 2026-08-28 | INR 726.20 | -0.37% | INR 728.60 | INR 733.05 | INR 718.00 | 39.58K |
| 2026-08-27 | INR 728.90 | -0.19% | INR 733.35 | INR 736.75 | INR 725.05 | 28.58K |
| 2026-08-26 | INR 730.30 | +0.11% | INR 738.00 | INR 747.95 | INR 727.55 | 39.69K |
| 2026-08-25 | INR 729.50 | +0.03% | INR 729.30 | INR 738.45 | INR 727.00 | 27.86K |
| 2026-08-24 | INR 729.30 | -0.53% | INR 734.95 | INR 740.55 | INR 727.00 | 29.44K |
| 2026-08-21 | INR 733.15 | -0.33% | INR 740.85 | INR 743.50 | INR 730.35 | 32.14K |
| 2026-08-20 | INR 735.55 | -0.22% | INR 735.50 | INR 746.25 | INR 734.00 | 35.69K |
| 2026-08-19 | INR 737.20 | -1.21% | INR 752.15 | INR 752.15 | INR 735.00 | 35.71K |
| 2026-08-18 | INR 746.25 | -2.09% | INR 760.00 | INR 768.95 | INR 740.00 | 67.00K |
| 2026-08-17 | INR 762.20 | +0.52% | INR 758.25 | INR 765.00 | INR 752.05 | 29.32K |
| 2026-08-14 | INR 758.25 | -0.08% | INR 753.00 | INR 763.65 | INR 753.00 | 29.30K |
| 2026-08-13 | INR 758.85 | -0.69% | INR 760.00 | INR 772.95 | INR 758.00 | 36.83K |
| 2026-08-12 | INR 764.15 | -0.19% | INR 765.60 | INR 775.00 | INR 753.65 | 54.89K |
| 2026-08-11 | INR 765.60 | -1.61% | INR 778.00 | INR 778.60 | INR 762.00 | 69.05K |
| 2026-08-10 | INR 778.15 | -6.10% | INR 805.05 | INR 811.90 | INR 776.00 | 153.72K |
| 2026-08-07 | INR 828.70 | +0.24% | INR 832.00 | INR 841.70 | INR 812.20 | 50.76K |
| 2026-08-06 | INR 826.70 | -0.34% | INR 829.50 | INR 835.35 | INR 823.40 | 28.04K |
| 2026-08-05 | INR 829.50 | +0.37% | INR 835.00 | INR 844.15 | INR 822.80 | 73.29K |
| 2026-08-04 | INR 826.45 | +1.12% | INR 823.00 | INR 829.25 | INR 814.10 | 42.17K |
| 2026-08-03 | INR 817.30 | -0.24% | INR 829.00 | INR 832.85 | INR 812.00 | 45.96K |
| 2026-07-31 | INR 819.25 | +4.59% | INR 787.00 | INR 839.90 | INR 786.40 | 370.50K |
| 2026-07-30 | INR 783.30 | -0.41% | INR 784.00 | INR 788.25 | INR 777.10 | 18.82K |
| 2026-07-29 | INR 786.55 | +1.21% | INR 777.95 | INR 790.95 | INR 777.95 | 19.28K |
| 2026-07-28 | INR 777.15 | -1.38% | INR 788.00 | INR 788.00 | INR 775.10 | 13.39K |
| 2026-07-27 | INR 788.00 | +0.77% | INR 785.00 | INR 795.90 | INR 783.55 | 25.23K |
| 2026-07-24 | INR 781.95 | +0.73% | INR 769.95 | INR 787.00 | INR 759.65 | 33.07K |
| 2026-07-23 | INR 776.30 | -2.34% | INR 790.00 | INR 798.00 | INR 773.00 | 30.30K |
| 2026-07-22 | INR 794.90 | -0.94% | INR 808.35 | INR 809.40 | INR 788.00 | 27.02K |
| 2026-07-21 | INR 802.45 | -0.33% | INR 805.10 | INR 811.00 | INR 796.00 | 35.48K |
| 2026-07-20 | INR 805.10 | +0.12% | INR 804.00 | INR 810.00 | INR 792.00 | 25.10K |
| 2026-07-17 | INR 804.10 | -0.27% | INR 804.50 | INR 809.45 | INR 795.00 | 38.03K |
| 2026-07-16 | INR 806.30 | -0.95% | INR 813.70 | INR 817.65 | INR 803.00 | 25.00K |
| 2026-07-15 | INR 814.00 | +0.33% | INR 812.50 | INR 820.45 | INR 804.30 | 46.80K |
| 2026-07-14 | INR 811.35 | -1.27% | INR 817.40 | INR 820.85 | INR 805.25 | 39.84K |
| 2026-07-13 | INR 821.75 | +0.01% | INR 817.50 | INR 829.00 | INR 806.55 | 43.65K |
| 2026-07-10 | INR 821.65 | +0.99% | INR 817.90 | INR 825.60 | INR 816.90 | 45.07K |
| 2026-07-09 | INR 813.60 | +2.49% | INR 801.00 | INR 816.90 | INR 796.80 | 40.79K |
| 2026-07-08 | INR 793.80 | -3.97% | INR 815.00 | INR 823.95 | INR 786.20 | 78.95K |
| 2026-07-07 | INR 826.60 | -2.02% | INR 838.00 | INR 841.00 | INR 816.00 | 63.71K |
| 2026-07-06 | INR 843.60 | -0.53% | INR 856.40 | INR 856.40 | INR 840.00 | 68.69K |
| 2026-07-03 | INR 848.10 | -0.07% | INR 852.00 | INR 853.05 | INR 837.70 | 68.15K |
| 2026-07-02 | INR 848.70 | +1.34% | INR 844.00 | INR 852.95 | INR 827.00 | 91.49K |
| 2026-07-01 | INR 837.45 | -0.59% | INR 852.40 | INR 862.95 | INR 831.00 | 106.90K |
| 2026-06-30 | INR 842.40 | +3.29% | INR 822.00 | INR 847.65 | INR 810.00 | 185.77K |
| 2026-06-29 | INR 815.60 | -2.38% | INR 835.05 | INR 837.55 | INR 811.15 | 113.95K |
| 2026-06-26 | INR 835.45 | 0.00% | INR 835.45 | INR 835.45 | INR 835.45 | 0 |
| 2026-06-25 | INR 835.45 | +1.36% | INR 826.00 | INR 848.80 | INR 816.75 | 396.94K |
| 2026-06-24 | INR 824.25 | -4.37% | INR 850.00 | INR 850.00 | INR 815.40 | 529.48K |
| 2026-06-23 | INR 861.90 | +0.69% | INR 869.90 | INR 897.90 | INR 845.80 | 3.16M |
| 2026-06-22 | INR 856.00 | +14.52% | INR 749.35 | INR 884.00 | INR 748.20 | 8.78M |
| 2026-06-19 | INR 747.45 | +1.47% | INR 740.30 | INR 749.95 | INR 725.70 | 68.86K |
| 2026-06-18 | INR 736.65 | +0.82% | INR 733.00 | INR 740.00 | INR 729.10 | 26.77K |
| 2026-06-17 | INR 730.65 | -1.84% | INR 750.00 | INR 750.00 | INR 723.10 | 71.84K |
| 2026-06-16 | INR 744.35 | +0.09% | INR 756.70 | INR 756.70 | INR 741.95 | 37.02K |
| 2026-06-15 | INR 743.70 | +3.07% | INR 730.00 | INR 757.85 | INR 730.00 | 80.52K |
| 2026-06-12 | INR 721.55 | +2.76% | INR 720.10 | INR 726.00 | INR 705.55 | 44.71K |
| 2026-06-11 | INR 702.15 | -1.08% | INR 708.15 | INR 708.40 | INR 695.10 | 31.45K |
| 2026-06-10 | INR 709.85 | -2.76% | INR 731.10 | INR 732.65 | INR 707.30 | 24.48K |
| 2026-06-09 | INR 730.00 | +3.81% | INR 703.20 | INR 734.90 | INR 703.20 | 40.10K |
| 2026-06-08 | INR 703.20 | -2.18% | INR 715.05 | INR 717.00 | INR 701.05 | 20.02K |
| 2026-06-05 | INR 718.85 | -1.02% | INR 723.95 | INR 733.15 | INR 716.25 | 20.77K |
| 2026-06-04 | INR 726.25 | +0.70% | INR 714.60 | INR 734.90 | INR 714.60 | 24.66K |
| 2026-06-03 | INR 721.20 | -0.02% | INR 722.00 | INR 727.00 | INR 710.95 | 24.00K |
| 2026-06-02 | INR 721.35 | +1.58% | INR 711.50 | INR 725.00 | INR 705.55 | 22.58K |
| 2026-06-01 | INR 710.15 | -1.45% | INR 720.60 | INR 738.40 | INR 702.00 | 49.63K |
| 2026-05-29 | INR 720.60 | -2.13% | INR 739.95 | INR 741.20 | INR 705.20 | 50.77K |