Subex

Subex Ltd Historical Data

NSEBSE

₹11.93

(0.17%)

Dec 11, 2025|12:49:58 PM

Invest wise with Expert advice

From Date

11/11/2025

To Date

11/12/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
11-Nov-2025	12.3	13.58	12.25	13.56	8,033	9,81,38,486.78	25,99,960
12-Nov-2025	13.57	13.71	12.9	13.01	6,599	4,98,76,111.4	15,41,432
13-Nov-2025	13.01	13.53	12.81	12.91	2,914	2,24,93,557.93	6,76,334
14-Nov-2025	12.91	12.99	12.71	12.92	1,744	1,38,69,669.79	5,54,842
17-Nov-2025	12.8	13.41	12.8	13.07	2,655	1,89,07,802	8,77,663
18-Nov-2025	13.07	13.24	12.93	13	1,924	1,25,01,589.39	5,05,598
19-Nov-2025	12.94	13.4	12.82	13.09	3,195	2,89,43,049.75	10,49,810
20-Nov-2025	13.08	13.27	12.64	12.8	2,512	2,07,05,713.49	8,99,362
21-Nov-2025	12.82	12.86	12.4	12.46	2,145	1,49,53,120.57	7,56,638
24-Nov-2025	12.49	12.63	11.95	12.1	2,228	1,61,80,235.57	7,67,810
25-Nov-2025	12.11	12.24	11.92	11.97	2,083	1,22,35,394.41	5,67,968
26-Nov-2025	11.81	12.56	11.81	12.42	2,187	1,55,70,620.76	6,18,598
27-Nov-2025	12.41	12.57	12.1	12.24	1,623	79,04,119.92	3,10,987
28-Nov-2025	12.24	12.38	11.97	12.05	2,648	2,28,43,295.18	11,10,672
01-Dec-2025	12.09	12.24	11.9	11.96	2,084	1,11,58,194.53	4,85,574
02-Dec-2025	11.99	11.99	11.7	11.9	2,185	1,39,97,653.92	6,92,915
03-Dec-2025	11.95	12.1	11.7	11.86	1,916	98,42,035.16	3,73,477
04-Dec-2025	12	12.1	11.8	11.89	2,464	1,69,82,335.52	4,40,086
05-Dec-2025	11.89	12.04	11.79	11.8	1,799	1,18,14,549.44	5,53,405
08-Dec-2025	11.89	11.9	11.3	11.45	2,469	1,31,11,211.62	6,37,086
09-Dec-2025	11.42	11.9	11.21	11.8	2,587	1,15,76,980.49	4,30,133
10-Dec-2025	11.85	12.63	11.7	11.91	6,569	4,10,26,275.31	8,02,741

Subex: Related NEWS

No Record Found

Invest wise with Expert advice