Subex Ltd Share Price Subex

6.95

Open ()
Turnover (lac)
Prev. Close ()
Day's Vol.(shares)

6.98

Open ()
Turnover (lac)
Prev. Close ()
Day's Vol.(shares)
Detailed Quote

Historical Data

Period From
Period To
Date Open
()
High
()
Low
()
Close
()
No. of Trades
()
Total Turnover
(in Lac Share)
Deliverable Quantity
(shares)
* Spread
H-L
()
C-O
()
20-Feb-2020 6.80 7.35 6.20 6.95 4,482 45.70 4,069,116 1.15 0.15
19-Feb-2020 6.60 7.10 6.40 6.60 2,370 12.80 1,007,646 0.70 0
18-Feb-2020 5.60 6.70 5.50 6.55 2,784 45.30 5,017,488 1.20 0.95
17-Feb-2020 5.60 5.65 5.40 5.60 628 19 3,167,281 0.25 0
14-Feb-2020 5.45 5.55 5.10 5.40 853 24.10 4,246,228 0.45 -0
13-Feb-2020 5.50 5.70 5.40 5.45 725 11.70 1,853,655 0.30 -0
12-Feb-2020 5.75 5.80 5.50 5.55 492 9.24 1,508,353 0.30 -0.20
11-Feb-2020 5.80 5.90 5.65 5.65 465 2.84 345,086 0.25 -0.10
10-Feb-2020 5.70 5.85 5.60 5.60 448 4.47 596,754 0.25 -0.10
07-Feb-2020 5.75 5.90 5.60 5.75 363 2.52 273,639 0.30 0
06-Feb-2020 5.90 5.95 5.60 5.70 424 3.27 386,702 0.35 -0.20
05-Feb-2020 5.80 6 5.70 5.85 303 1.79 201,830 0.30 0.05
04-Feb-2020 5.70 5.85 5.65 5.75 296 1.81 225,905 0.20 0.05
03-Feb-2020 5.60 6.20 5.55 5.65 525 3.82 511,512 0.65 0.05
01-Feb-2020 6.15 6.15 5.50 5.60 517 3.50 526,455 0.65 -0.60
31-Jan-2020 6.25 6.30 5.95 6.10 336 2.42 238,321 0.35 -0.20
30-Jan-2020 6.40 6.40 6.20 6.30 275 4.03 457,431 0.20 -0.10
29-Jan-2020 6.25 6.40 6.25 6.35 217 2.65 306,252 0.15 0.10
28-Jan-2020 6.35 6.35 6.25 6.25 193 2.23 323,067 0.10 -0.10
27-Jan-2020 6.35 6.40 6.25 6.35 275 3.65 455,086 0.15 0
24-Jan-2020 6.30 6.35 6.25 6.30 175 1.59 221,312 0.10 0
23-Jan-2020 6.25 6.30 6.25 6.25 117 0.90 140,405 0.05 0
22-Jan-2020 6.25 6.35 6.25 6.25 174 1.50 173,085 0.10 0
21-Jan-2020 6.35 6.35 6.20 6.25 166 1.48 155,845 0.15 -0.10