Suba Hotels Ltd

Suba Hotels Ltd Historical Data

NSEBSE

₹153.05

(6.73%)

Dec 12, 2025|12:00:00 AM

Invest wise with Expert advice

From Date

14/11/2025

To Date

14/12/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
13-Nov-2025	168	170	155	160.85	159	3,39,94,260	1,64,400
14-Nov-2025	157.1	160.9	149	152.55	184	3,82,62,120	1,84,800
17-Nov-2025	158	165	156	160	174	4,29,95,580	1,99,200
18-Nov-2025	164.45	168	157	165.85	104	2,40,97,680	1,00,800
19-Nov-2025	166	172.85	163.25	166.15	87	1,84,48,920	72,000
20-Nov-2025	167	178	167	175.2	128	2,89,24,860	1,17,600
21-Nov-2025	173	174	166.05	167.4	103	2,28,28,560	87,600
24-Nov-2025	167.5	168.45	163	163.05	51	1,00,95,420	37,200
25-Nov-2025	164	170.7	159	169.5	111	2,30,25,000	1,00,800
26-Nov-2025	171	171.9	160.1	162.05	83	1,86,00,420	84,000
27-Nov-2025	162.05	163.9	156	161.85	85	1,72,46,100	70,800
28-Nov-2025	161.85	163.95	161	162.5	15	31,11,420	18,000
01-Dec-2025	164.9	164.9	159.15	160.1	44	90,88,320	39,600
02-Dec-2025	159	159.7	156.75	157.85	55	1,26,83,880	57,600
03-Dec-2025	156	157.7	150	151.4	100	2,26,66,500	1,11,600
04-Dec-2025	151.95	153.55	149	150.85	46	1,27,06,860	67,200
05-Dec-2025	153	154.9	145	146.6	38	71,39,580	34,800
08-Dec-2025	152.6	152.75	134.95	138.15	116	2,36,91,120	1,29,600
09-Dec-2025	136	149	132	144.2	108	1,90,60,680	84,000
10-Dec-2025	143.5	149.95	143.5	147.45	21	37,33,320	20,400
11-Dec-2025	148.9	149	143	143.4	21	45,30,600	26,400
12-Dec-2025	147.5	154.5	147	153.05	55	1,03,60,980	48,000

Suba Hotels Ltd: Related NEWS

No Record Found

Invest wise with Expert advice