Subex

Subex Ltd Historical Data

NSEBSE

₹11.95

(-0.83%)

Oct 9, 2025|12:00:00 AM

Invest wise with Expert advice

From Date

09/09/2025

To Date

09/10/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
09-Sep-2025	13.09	13.38	12.73	12.82	2,062	90,47,934.96	4,71,532
11-Sep-2025	12.87	13.48	12.72	12.87	3,092	1,41,64,911.93	5,83,579
12-Sep-2025	12.88	13.1	12.81	12.86	1,693	55,52,279.99	3,11,892
15-Sep-2025	12.87	13.08	12.83	13.01	1,557	91,36,112.46	5,43,988
16-Sep-2025	13.01	13.17	12.91	12.96	1,695	91,46,628.51	4,91,968
17-Sep-2025	12.95	13.4	12.87	12.91	2,567	1,21,25,270.91	5,32,814
18-Sep-2025	12.97	13.28	12.95	13.02	2,654	1,51,93,658.23	7,06,243
19-Sep-2025	13	13.4	12.97	13.2	3,250	1,84,12,904.64	8,01,068
22-Sep-2025	13.2	13.34	12.83	12.87	2,542	1,46,70,692.99	7,65,645
23-Sep-2025	12.84	12.99	12.67	12.72	1,682	1,03,97,785.06	5,30,246
24-Sep-2025	12.8	12.8	12.4	12.45	2,239	1,10,41,975.68	5,59,284
25-Sep-2025	12.46	12.47	12.2	12.26	2,200	1,30,57,433.71	5,88,258
26-Sep-2025	12.17	12.31	11.9	11.99	2,611	1,37,92,051.99	6,61,054
29-Sep-2025	12.13	12.16	11.75	11.79	2,396	1,27,34,070.57	6,21,369
30-Sep-2025	11.85	12.11	11.76	11.95	2,140	99,20,138.51	4,48,676
01-Oct-2025	12.1	12.54	11.92	12.47	2,758	2,03,41,665.85	9,39,967
03-Oct-2025	12.48	12.53	12.2	12.35	2,392	86,29,989.27	4,23,295
06-Oct-2025	12.35	12.35	11.9	12.08	2,458	1,05,93,275.48	5,18,736
07-Oct-2025	12.32	12.32	11.92	12.03	2,117	85,14,814.4	4,82,309
08-Oct-2025	11.92	12.32	11.91	12.05	2,022	1,08,80,788.69	4,98,709
09-Oct-2025	12.05	12.19	11.92	11.95	1,681	1,36,25,744.96	7,64,673

Subex: Related NEWS

No Record Found

Invest wise with Expert advice