Subex Ltd Share Price Subex

6.25

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

6.30

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-Jan-2020 6.25 6.35 6.25 6.25 168 1.64 203,211 0.10 0
17-Jan-2020 6.25 6.35 6.20 6.30 261 4.80 625,546 0.15 0.05
16-Jan-2020 6.30 6.35 6.25 6.30 224 1.79 238,677 0.10 0
15-Jan-2020 6.25 6.35 6.25 6.30 160 1.42 184,601 0.10 0.05
14-Jan-2020 6.25 6.35 6.25 6.25 268 1.98 258,857 0.10 0
13-Jan-2020 6.20 6.35 6.20 6.25 247 1.43 185,751 0.15 0.05
10-Jan-2020 6.35 6.40 6.05 6.35 490 4.14 415,429 0.35 0
09-Jan-2020 6.40 6.50 6.25 6.35 499 6.77 733,116 0.25 -0.10
08-Jan-2020 6.20 6.45 6.15 6.35 1,104 8.58 664,392 0.30 0.15
07-Jan-2020 6.30 6.40 6.10 6.20 858 8.66 966,792 0.30 -0.10
06-Jan-2020 6.10 6.45 6 6.40 748 10.60 1,428,990 0.45 0.30
03-Jan-2020 6.10 6.25 6 6.15 536 5.02 574,843 0.25 0.05
02-Jan-2020 5.90 6.20 5.90 6.10 562 5.07 725,050 0.30 0.20
01-Jan-2020 5.95 6 5.90 5.90 243 2.82 359,298 0.10 -0
31-Dec-2019 5.85 5.95 5.85 5.95 304 3.04 454,144 0.10 0.10
30-Dec-2019 5.75 5.95 5.65 5.85 389 3.83 574,752 0.30 0.10
27-Dec-2019 5.80 5.85 5.70 5.75 270 1.24 157,630 0.15 -0
26-Dec-2019 5.85 5.90 5.70 5.75 422 7.59 991,917 0.20 -0.10
24-Dec-2019 5.75 5.85 5.75 5.80 226 2.05 314,834 0.10 0.05
23-Dec-2019 5.75 5.85 5.70 5.75 211 1.68 260,470 0.15 0