Subex

Subex Ltd Historical Data

NSEBSE

₹9.16

(0.88%)

Feb 27, 2026|12:00:00 AM

Invest wise with Expert advice

From Date

27/01/2026

To Date

27/02/2026

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
28-Jan-2026	8.98	9.4	8.98	9.33	3,313	1,65,03,157.66	6,83,784
29-Jan-2026	9.18	9.69	9.01	9.23	2,887	1,65,08,627.88	6,37,487
30-Jan-2026	9.2	9.4	9	9.28	3,272	1,47,47,607.85	6,04,301
01-Feb-2026	9.3	9.7	9.1	9.55	3,479	1,23,94,069.19	5,22,294
02-Feb-2026	9.35	9.62	9.02	9.53	3,200	2,16,50,150.49	9,63,140
03-Feb-2026	9.89	10.15	9.62	9.76	2,897	2,56,94,654.64	15,21,314
04-Feb-2026	9.76	10.02	9.66	9.92	2,356	1,97,27,988.63	9,32,536
05-Feb-2026	9.93	9.93	9.56	9.66	2,237	1,20,91,293.69	6,33,772
06-Feb-2026	9.9	10.04	9.6	9.73	2,376	1,45,47,727.5	5,96,799
09-Feb-2026	9.88	10.76	9.74	10.62	5,815	4,28,67,994.75	17,06,260
10-Feb-2026	10.9	11.47	10.45	10.69	5,154	4,34,04,208.17	18,17,814
11-Feb-2026	11	11.34	10.72	10.9	4,092	3,77,41,097.22	12,28,139
12-Feb-2026	10.9	10.9	10.41	10.5	2,345	1,42,06,322.57	6,11,389
13-Feb-2026	10.3	10.39	10.1	10.11	2,255	1,27,23,650.39	6,13,961
16-Feb-2026	10.2	10.3	9.9	10.11	2,387	1,25,21,856.49	5,03,148
17-Feb-2026	10.1	10.49	9.89	10.19	3,067	1,99,70,304.97	5,87,473
18-Feb-2026	10.14	10.38	10.07	10.15	2,054	94,38,153.27	3,78,550
19-Feb-2026	10.16	10.24	9.9	9.95	2,018	1,10,71,075.14	5,57,194
20-Feb-2026	9.95	10.02	9.74	9.87	2,026	1,09,05,901.05	5,98,614
23-Feb-2026	9.93	10.14	9.74	9.88	2,908	1,54,47,676.66	7,06,413
24-Feb-2026	10	10	9.61	9.71	2,172	1,33,75,147.67	4,92,805
25-Feb-2026	9.72	9.87	9.26	9.39	3,022	1,86,58,629.11	8,62,025
26-Feb-2026	9.5	9.59	8.98	9.08	3,642	2,14,91,629.16	13,15,585

Subex: Related NEWS

No Record Found

Invest wise with Expert advice