Subex

Subex Ltd Historical Data

NSEBSE

₹12.88

(0.70%)

Oct 31, 2025|12:00:00 AM

Invest wise with Expert advice

From Date

02/10/2025

To Date

02/11/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
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
10-Oct-2025	12.1	13.14	12.1	13.14	2,909	3,29,84,850.31	16,08,622
13-Oct-2025	13.99	14.34	13.56	14.04	14,288	13,63,12,685.24	51,50,335
14-Oct-2025	14.3	14.58	13.32	14.1	9,047	7,88,99,122.7	19,04,686
15-Oct-2025	14.14	14.51	14.05	14.17	3,608	2,84,41,258.73	10,00,984
16-Oct-2025	14.27	14.33	13.73	13.91	3,160	2,18,34,412.7	8,09,431
17-Oct-2025	13.9	13.98	13.44	13.6	2,262	1,42,66,971.77	5,55,536
20-Oct-2025	13.64	13.69	12.87	12.95	5,082	3,17,21,823.26	14,18,712
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

Subex: Related NEWS

No Record Found

Invest wise with Expert advice