Subex

Subex Ltd Historical Data

NSEBSE

₹17.74

(3.20%)

Oct 29, 2026|03:57:14 PM

Invest wise with Expert advice

From Date

30/09/2026

To Date

30/10/2026

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
29-Sep-2026	20.31	20.65	19.73	20.35	18,051	16,71,90,291.31	25,73,409
30-Sep-2026	20.6	20.89	19.6	19.73	20,014	20,71,33,979.41	29,59,758
01-Oct-2026	19.7	19.9	18.46	19.34	29,335	20,43,49,167.55	28,50,610
05-Oct-2026	19.5	20.24	19.11	19.21	24,382	17,59,37,443.42	19,78,929
06-Oct-2026	19.28	19.93	19.28	19.59	7,676	9,15,17,889.96	15,06,233
07-Oct-2026	19.58	19.58	19.01	19.15	6,183	6,97,62,858.12	16,03,307
08-Oct-2026	19.15	19.15	18.3	18.41	13,662	9,84,97,784.24	23,98,407
09-Oct-2026	18.42	19.7	18.03	19.18	82,761	33,17,16,690.92	29,81,141
12-Oct-2026	19.23	19.59	18.61	18.75	10,172	8,81,04,137.22	14,88,143
13-Oct-2026	18.75	19.43	18.4	19.21	23,576	15,48,81,198.81	16,97,364
14-Oct-2026	19.19	19.48	19	19.12	7,524	7,28,85,463.51	11,26,369
15-Oct-2026	19.07	19.14	18.4	18.47	6,199	6,40,23,710.95	14,03,896
16-Oct-2026	18.47	19.14	18.22	19	9,330	8,38,96,465.93	14,77,623
19-Oct-2026	19.05	19.05	18.09	18.13	7,514	6,60,07,623.07	15,44,548
21-Oct-2026	18.15	18.48	17.31	17.73	19,021	12,47,43,294.67	24,81,289
22-Oct-2026	17.64	17.94	16.91	17.1	11,603	8,66,36,436.9	16,61,110
23-Oct-2026	17.1	17.15	16.15	16.57	19,072	12,74,69,137.68	23,53,123
26-Oct-2026	16.61	17.52	16.33	17.25	13,245	8,97,92,851.87	19,44,452
27-Oct-2026	17.36	17.52	16.78	16.89	6,763	5,71,73,933.82	13,08,656
28-Oct-2026	16.89	17.48	16.6	17.19	7,476	5,81,47,061.87	11,81,256

Subex: Related NEWS

No Record Found

Invest wise with Expert advice