Subex

Subex Ltd Historical Data

NSEBSE

₹15.36

(2.06%)

Jun 9, 2025|12:00:00 AM

Invest wise with Expert advice

From Date

09/05/2025

To Date

09/06/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
12-May-2025	12.2	12.58	11.92	12.46	5,638	4,15,60,960.51	13,26,882
13-May-2025	12.46	13.4	12.35	13.11	10,483	8,55,78,835.85	24,48,403
14-May-2025	13.29	13.75	13.06	13.53	6,905	6,87,14,658.17	21,69,220
15-May-2025	13.59	14.1	13.55	13.69	6,615	5,50,00,119.33	17,15,148
16-May-2025	13.79	14.49	13.65	14.25	7,844	7,23,24,527.18	21,32,066
19-May-2025	14.25	14.96	14.06	14.36	9,454	8,79,12,368.54	26,21,501
20-May-2025	14.5	14.56	13.8	13.86	6,526	4,74,82,664.52	14,41,843
21-May-2025	13.97	14.03	13.56	13.84	4,377	3,89,59,908.57	11,07,033
22-May-2025	13.79	14.06	13.59	13.66	4,330	3,18,01,553.47	7,59,235
23-May-2025	13.65	14.5	13.45	14.28	7,361	5,71,37,452.64	14,60,124
26-May-2025	14.34	14.45	14.13	14.22	3,864	2,61,47,681.95	7,52,920
27-May-2025	14.22	14.3	14	14.19	2,523	1,89,48,853.14	4,91,570
28-May-2025	14.19	14.44	14.12	14.19	2,982	3,11,63,558.09	11,24,827
29-May-2025	14.31	14.94	14.3	14.49	8,414	7,67,89,556	22,27,168
30-May-2025	14.6	14.79	14.06	14.44	5,238	4,70,62,617.15	10,10,015
02-Jun-2025	14.44	15.04	14.15	14.62	4,966	4,77,57,816.01	10,42,837
03-Jun-2025	14.7	14.88	14.33	14.46	4,499	2,80,02,469.62	9,18,622
04-Jun-2025	14.46	14.88	14.36	14.68	4,222	4,30,06,107.47	11,89,171
05-Jun-2025	14.65	15.81	14.65	15.26	13,242	13,75,21,667.01	34,49,956
06-Jun-2025	15.38	15.53	15.01	15.05	4,216	3,91,94,821.68	11,26,282
09-Jun-2025	15.13	15.6	15.13	15.36	4,334	4,01,96,397.41	11,35,664

Subex: Related NEWS

No Record Found

Invest wise with Expert advice