Subex

Subex Ltd Historical Data

NSEBSE

₹13.86

(-3.48%)

May 20, 2025|03:45:52 PM

Invest wise with Expert advice

From Date

20/04/2025

To Date

20/05/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
21-Apr-2025	12.09	12.55	11.88	12.45	5,095	5,16,02,047.98	15,95,767
22-Apr-2025	12.49	12.99	12.25	12.8	5,844	5,84,37,730.41	17,35,591
23-Apr-2025	12.94	13.04	12.55	12.93	4,563	5,23,40,288.7	12,43,831
24-Apr-2025	12.8	13.38	12.71	13.08	5,769	6,61,06,955.79	18,61,897
25-Apr-2025	13.08	13.15	12.27	12.41	5,389	5,01,22,458.46	12,82,410
28-Apr-2025	12.34	12.41	12.1	12.21	3,347	2,68,61,260.62	5,97,924
29-Apr-2025	12.23	12.54	12.23	12.39	3,131	3,39,26,595.74	6,51,870
30-Apr-2025	12.34	12.34	12	12.07	2,657	2,03,53,813.09	5,46,235
02-May-2025	12.06	12.25	10.94	11.47	5,439	4,52,38,270.98	17,66,907
05-May-2025	11.47	13.3	11.3	12.85	14,813	14,66,18,138.53	28,73,165
06-May-2025	12.8	12.84	11.85	11.92	7,799	5,89,09,881.37	15,26,750
07-May-2025	11.85	12.06	11.57	11.89	5,269	4,31,95,997.81	10,76,413
08-May-2025	12.01	12.17	11.51	11.66	4,840	2,91,01,655.79	8,96,778
09-May-2025	11.5	11.78	11.3	11.61	3,750	2,54,97,309.84	7,50,732
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

Subex: Related NEWS

No Record Found

Invest wise with Expert advice