Subros

Subros Ltd Historical Data

NSEBSE

₹792

(-1.17%)

Feb 27, 2026|12:00:00 AM

Invest wise with Expert advice

From Date

01/02/2026

To Date

01/03/2026

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
28-Jan-2026	740.05	779.1	728.5	773.85	3,837	3,66,26,159.4	22,118
29-Jan-2026	766.8	854.25	750	815.55	25,587	38,67,11,756	40,167
30-Jan-2026	814	822.9	792	808.8	6,434	5,31,62,908.25	23,270
01-Feb-2026	775	804.35	765.05	772.9	5,220	5,14,32,609.8	26,041
02-Feb-2026	770.9	788.4	745.75	762.5	5,322	4,19,92,351.75	26,073
03-Feb-2026	787	820.05	773	780.85	5,489	6,60,53,647.8	38,588
04-Feb-2026	782	819	770	815.75	6,184	6,48,62,752.55	33,576
05-Feb-2026	815.75	819	798	805.85	3,312	2,60,31,794.85	14,344
06-Feb-2026	809	809	785.1	789.9	2,889	2,35,03,314.2	15,679
09-Feb-2026	794.1	830	794.1	826.1	5,499	9,44,29,496.3	46,993
10-Feb-2026	826.95	835.8	822.35	833.3	2,922	3,09,28,005.75	18,150
11-Feb-2026	840	856.4	831	841.1	7,349	9,20,80,452.55	33,948
12-Feb-2026	840	845	815	821.7	4,245	3,93,09,208.35	22,267
13-Feb-2026	815	816	798	801.8	2,666	3,75,71,692.9	25,776
16-Feb-2026	801	801.05	780.65	785.75	3,268	3,33,08,900.05	23,898
17-Feb-2026	785.8	809.8	785.75	802.75	4,029	4,06,98,199.2	19,136
18-Feb-2026	809	827.9	808	812.65	5,952	6,08,89,175.3	31,771
19-Feb-2026	816.9	828.85	794	801	3,004	2,71,18,261.05	16,786
20-Feb-2026	801	809.4	792	804.65	3,345	3,44,84,961.95	18,666
23-Feb-2026	815	820.1	801.85	805.75	2,678	2,77,81,102.65	15,889
24-Feb-2026	802.45	804.15	790.05	799.4	1,879	2,20,64,289.1	14,631
25-Feb-2026	799.4	813	795.9	799.25	2,441	2,39,98,834	12,825
26-Feb-2026	799.5	811.6	798.1	801.35	1,746	2,21,85,870.3	12,509