Subex

Subex Ltd Historical Data

NSEBSE

₹12.8

(-2.22%)

Nov 20, 2025|12:00:00 AM

Invest wise with Expert advice

From Date

20/10/2025

To Date

20/11/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
21-Oct-2025	12.91	13.32	12.91	13.25	1,283	55,31,908.33	2,89,762
23-Oct-2025	13.35	13.63	12.89	13.14	4,330	2,38,54,610.07	10,13,536
24-Oct-2025	13.25	13.29	13.05	13.13	1,792	1,23,13,042.26	5,72,409
27-Oct-2025	13	13.35	13	13.11	2,304	1,44,75,227.14	6,59,910
28-Oct-2025	13.05	13.25	12.95	13	1,935	1,05,60,636.77	5,36,955
29-Oct-2025	13.05	13.3	12.96	13.07	2,062	1,52,52,348.54	6,08,447
30-Oct-2025	13	13.1	12.52	12.79	4,511	3,85,27,523.4	17,76,978
31-Oct-2025	12.75	13.07	12.69	12.88	2,041	1,11,71,569.85	4,35,278
03-Nov-2025	12.91	13.25	12.82	13.06	1,988	1,56,08,841.14	6,85,256
04-Nov-2025	13.15	13.24	12.81	12.9	1,723	1,18,57,463.21	5,80,546
06-Nov-2025	12.9	12.9	12.41	12.49	2,859	1,64,00,137.53	7,68,865
07-Nov-2025	12.45	12.5	12.26	12.46	2,525	1,25,00,296.25	4,97,788
10-Nov-2025	12.4	12.55	12.27	12.35	2,317	1,10,63,641.82	4,44,649
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

Subex: Related NEWS

No Record Found

Invest wise with Expert advice