Subex

Subex Ltd Historical Data

NSEBSE

₹9.99

(-2.25%)

Jan 20, 2026|12:00:00 AM

Invest wise with Expert advice

From Date

20/12/2025

To Date

20/01/2026

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
22-Dec-2025	11.86	12.29	11.86	11.95	3,012	1,58,77,421.36	6,31,667
23-Dec-2025	12	12.09	11.84	11.94	2,394	98,78,207.63	4,12,783
24-Dec-2025	11.97	12.15	11.75	11.79	2,280	1,08,89,850.98	4,73,176
26-Dec-2025	11.8	11.92	10.93	11.39	5,879	2,95,71,778.55	11,74,080
29-Dec-2025	11.49	11.51	11.2	11.39	3,813	1,82,08,978.52	9,22,845
30-Dec-2025	11.3	11.58	11.11	11.28	5,853	2,15,49,365.27	10,62,426
31-Dec-2025	11.19	11.55	11.19	11.31	6,072	2,33,34,407.83	10,08,333
01-Jan-2026	11.33	12.39	11.22	11.7	10,928	5,97,79,596.56	11,19,259
02-Jan-2026	11.7	11.85	11.52	11.72	3,538	1,57,31,829.63	7,44,434
05-Jan-2026	11.71	11.74	11.29	11.47	2,857	1,14,62,725.48	4,62,739
06-Jan-2026	11.48	11.5	11.32	11.38	2,257	1,00,80,818.24	4,56,352
07-Jan-2026	11.38	11.49	11.25	11.38	2,376	1,19,94,237.9	5,12,368
08-Jan-2026	11.38	11.46	11.01	11.07	3,319	1,47,39,150.34	8,69,804
09-Jan-2026	11.09	11.2	10.4	10.66	6,040	3,05,94,685.45	15,96,002
12-Jan-2026	11	11	10.16	10.48	5,215	2,18,09,332.56	9,45,128
13-Jan-2026	10.48	11.21	10.31	10.4	2,783	1,11,33,936.43	4,29,942
14-Jan-2026	10.45	10.5	10.26	10.33	2,841	1,05,88,397.27	4,15,004
16-Jan-2026	10.39	10.95	10.25	10.87	4,654	3,90,29,969.78	17,57,346
19-Jan-2026	10.83	10.83	10.08	10.22	4,273	3,66,41,741.59	17,05,002
20-Jan-2026	10.29	10.39	9.9	9.99	3,247	2,62,89,311.27	14,67,947

Subex: Related NEWS

No Record Found

Invest wise with Expert advice