Subex

Subex Ltd Historical Data

NSEBSE

₹11.31

(0.27%)

Dec 31, 2025|12:00:00 AM

Invest wise with Expert advice

From Date

01/12/2025

To Date

31/12/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
01-Dec-2025	12.09	12.24	11.9	11.96	2,084	1,11,58,194.53	4,85,574
02-Dec-2025	11.99	11.99	11.7	11.9	2,185	1,39,97,653.92	6,92,915
03-Dec-2025	11.95	12.1	11.7	11.86	1,916	98,42,035.16	3,73,477
04-Dec-2025	12	12.1	11.8	11.89	2,464	1,69,82,335.52	4,40,086
05-Dec-2025	11.89	12.04	11.79	11.8	1,799	1,18,14,549.44	5,53,405
08-Dec-2025	11.89	11.9	11.3	11.45	2,469	1,31,11,211.62	6,37,086
09-Dec-2025	11.42	11.9	11.21	11.8	2,587	1,15,76,980.49	4,30,133
10-Dec-2025	11.85	12.63	11.7	11.91	6,569	4,10,26,275.31	8,02,741
11-Dec-2025	11.92	12.04	11.75	11.91	2,559	1,28,79,907.42	4,36,717
12-Dec-2025	12.08	12.08	11.8	11.92	2,188	1,30,50,679.38	5,90,244
15-Dec-2025	11.92	12.07	11.89	11.97	1,996	1,04,43,052.71	4,26,881
16-Dec-2025	11.9	12.01	11.85	11.93	2,049	78,13,625.63	2,65,502
17-Dec-2025	11.99	12.14	11.5	11.81	2,554	1,09,53,467.84	3,62,493
18-Dec-2025	11.8	11.8	11.52	11.73	1,743	87,97,943.13	3,52,833
19-Dec-2025	11.73	12.01	11.62	11.85	2,295	1,20,59,662.52	4,14,702
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

Subex: Related NEWS

No Record Found

Invest wise with Expert advice