Subros Ltd

SUBR
🏛️ india →
1,131.05
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-31 368.80 377.00 366.35 375.80 0.0M
2021-12-30 360.10 378.95 360.00 368.15 0.0M
2021-12-29 361.00 372.00 361.00 369.90 0.0M
2021-12-28 360.85 367.55 360.85 363.25 0.0M
2021-12-27 363.75 364.85 355.00 359.05 0.0M
2021-12-24 362.60 369.85 357.00 363.75 0.0M
2021-12-23 366.95 370.85 360.30 361.00 0.0M
2021-12-22 361.00 370.00 361.00 366.95 0.0M
2021-12-21 363.55 376.70 360.00 361.55 0.0M
2021-12-20 368.00 373.00 355.95 366.80 0.1M
2021-12-17 389.00 400.00 370.10 374.55 0.2M
2021-12-16 379.50 408.00 376.70 391.90 0.3M
2021-12-15 399.20 411.90 369.90 374.80 0.4M
2021-12-14 363.00 400.05 355.00 397.80 0.2M
2021-12-13 359.50 364.85 356.35 362.70 0.0M
2021-12-10 358.00 361.40 353.15 357.70 0.0M
2021-12-09 358.10 365.00 351.15 356.95 0.0M
2021-12-08 353.70 365.00 353.70 356.30 0.0M
2021-12-07 342.45 354.00 342.05 351.90 0.0M
2021-12-06 348.75 350.00 340.15 341.70 0.0M
2021-12-03 355.00 356.90 346.00 348.75 0.0M
2021-12-02 347.00 350.95 342.85 344.30 0.0M
2021-12-01 352.00 352.00 343.20 345.25 0.0M
2021-11-30 351.10 357.50 343.00 350.20 0.0M
2021-11-29 326.00 359.00 315.10 350.60 0.0M
2021-11-26 352.00 352.00 334.00 336.60 0.0M
2021-11-25 353.00 358.55 350.10 351.70 0.0M
2021-11-24 353.40 368.00 353.00 356.45 0.0M
2021-11-23 333.35 354.90 333.35 353.20 0.0M
2021-11-22 373.80 383.00 332.50 343.15 0.0M
2021-11-18 365.00 374.90 364.90 371.90 0.0M
2021-11-17 385.00 389.35 364.00 370.10 0.0M
2021-11-16 364.80 395.00 360.10 379.40 0.1M
2021-11-15 361.00 367.10 353.45 362.80 0.0M
2021-11-12 368.40 373.10 355.25 361.05 0.0M
2021-11-11 379.45 383.95 365.00 368.40 0.0M
2021-11-10 376.30 393.00 375.55 378.60 0.1M
2021-11-09 380.00 389.15 375.30 378.95 0.0M
2021-11-08 382.75 383.50 373.75 380.10 0.0M
2021-11-04 384.00 385.90 377.00 380.80 0.0M
2021-11-03 370.65 384.00 370.60 380.45 0.1M
2021-11-02 367.00 374.50 360.35 370.65 0.0M
2021-11-01 362.00 365.95 354.05 360.55 0.0M
2021-10-29 363.80 366.90 351.00 361.15 0.1M
2021-10-28 369.80 369.80 350.00 360.35 0.1M
2021-10-27 381.90 388.75 355.55 369.75 0.1M
2021-10-26 352.60 391.00 352.00 380.00 0.2M
2021-10-25 396.00 430.00 346.00 352.60 0.6M
2021-10-22 350.00 390.00 350.00 384.15 0.8M
2021-10-21 347.10 358.00 347.10 351.85 0.0M
2021-10-20 340.00 348.25 327.10 345.35 0.0M
2021-10-19 356.15 366.00 338.00 341.35 0.1M
2021-10-18 364.75 367.40 353.95 357.40 0.0M
2021-10-14 379.00 380.10 360.00 361.65 0.1M
2021-10-13 386.00 392.95 370.00 375.10 0.1M
2021-10-12 345.00 388.00 345.00 381.20 0.5M
2021-10-11 365.00 365.00 348.00 349.50 0.1M
2021-10-08 335.50 372.00 335.50 364.05 0.3M
2021-10-07 327.55 335.00 321.65 333.00 0.0M
2021-10-06 325.90 335.30 321.35 325.30 0.0M
2021-10-05 330.60 333.40 323.05 326.45 0.0M
2021-10-04 332.90 338.80 328.00 330.60 0.0M
2021-10-01 329.80 344.70 320.30 332.95 0.0M
2021-09-30 336.55 339.90 325.45 328.50 0.0M
2021-09-29 343.00 346.40 333.55 337.70 0.0M
2021-09-28 343.95 354.15 327.20 346.40 0.2M
2021-09-27 326.70 346.05 326.70 342.65 0.2M
2021-09-24 331.00 332.95 317.60 325.05 0.1M
2021-09-23 304.00 333.00 304.00 330.60 0.3M
2021-09-22 305.50 306.85 301.00 303.40 0.0M
2021-09-21 305.45 307.80 299.50 303.95 0.0M
2021-09-20 310.00 313.00 305.10 305.45 0.0M
2021-09-17 313.50 315.50 309.00 310.35 0.0M
2021-09-16 313.50 315.80 312.00 312.70 0.0M
2021-09-15 308.75 314.90 308.75 312.40 0.0M
2021-09-14 307.00 312.00 306.10 307.50 0.0M
2021-09-13 315.00 315.00 305.50 306.95 0.0M
2021-09-09 302.05 314.00 300.50 309.90 0.1M
2021-09-08 307.00 307.00 302.25 303.95 0.0M
2021-09-07 309.30 311.50 303.65 305.45 0.0M
2021-09-06 308.00 312.10 305.00 307.75 0.0M
2021-09-03 312.55 314.95 309.00 309.70 0.0M
2021-09-02 310.00 314.00 310.00 310.95 0.0M
2021-09-01 310.00 315.80 309.50 310.70 0.0M
2021-08-31 312.00 316.20 312.00 313.25 0.0M
2021-08-30 316.00 322.80 312.85 314.60 0.0M
2021-08-27 310.50 315.00 307.15 311.80 0.0M
2021-08-26 307.00 315.00 307.00 311.10 0.0M
2021-08-25 318.00 318.85 307.00 308.00 0.0M
2021-08-24 295.00 316.00 295.00 313.70 0.0M
2021-08-23 313.80 317.35 295.00 301.55 0.0M
2021-08-20 315.00 322.50 306.00 312.20 0.0M
2021-08-18 330.00 331.00 314.20 316.55 0.0M
2021-08-17 315.00 327.50 313.15 325.15 0.1M
2021-08-16 329.95 329.95 312.10 314.20 0.0M
2021-08-13 325.60 329.00 320.00 321.65 0.0M
2021-08-12 307.00 327.70 307.00 323.95 0.1M
2021-08-11 309.85 311.50 293.95 306.20 0.1M
2021-08-10 320.55 320.75 305.00 309.85 0.1M
2021-08-09 329.00 331.35 318.00 318.95 0.0M
2021-08-06 318.00 333.95 318.00 326.45 0.1M
2021-08-05 338.50 338.90 318.00 323.85 0.2M
2021-08-04 356.95 364.90 334.00 338.15 1.2M
2021-08-03 328.30 358.00 325.20 350.65 0.7M
2021-08-02 329.00 332.00 325.00 326.65 0.0M
2021-07-30 325.10 329.55 323.95 326.90 0.0M
2021-07-29 328.50 335.00 320.15 325.10 0.1M
2021-07-28 334.90 335.35 323.00 326.85 0.1M
2021-07-27 317.60 335.80 316.20 329.85 0.2M
2021-07-26 320.65 320.80 314.55 316.00 0.0M
2021-07-23 317.25 322.80 315.50 319.05 0.0M
2021-07-22 317.00 320.95 314.00 317.20 0.0M
2021-07-20 324.50 327.95 314.70 315.90 0.0M
2021-07-19 334.00 334.00 321.90 324.60 0.0M
2021-07-16 338.00 339.00 331.40 333.10 0.1M
2021-07-15 322.00 333.50 322.00 332.00 0.1M
2021-07-14 339.70 342.00 325.10 328.60 0.1M
2021-07-13 328.00 339.40 327.00 337.00 0.2M
2021-07-12 316.10 331.95 315.00 325.50 0.1M
2021-07-09 318.95 321.10 315.00 316.10 0.0M
2021-07-08 322.60 325.20 316.25 317.35 0.0M
2021-07-07 327.65 336.30 317.00 320.00 0.2M
2021-07-06 314.15 327.45 313.15 325.10 0.2M
2021-07-05 316.80 317.70 310.80 312.55 0.0M
2021-07-02 314.00 318.00 311.95 313.40 0.1M
2021-07-01 312.00 315.60 308.50 310.60 0.1M
2021-06-30 316.50 318.55 305.00 308.90 0.1M
2021-06-29 312.45 321.20 305.65 315.20 0.8M
2021-06-28 304.50 314.50 303.05 310.35 0.2M
2021-06-25 304.05 306.85 301.50 303.10 0.0M
2021-06-24 306.90 310.90 301.50 302.50 0.1M
2021-06-23 306.00 309.80 301.20 306.15 0.1M
2021-06-22 306.00 316.00 301.20 303.00 0.4M
2021-06-21 307.00 308.05 301.05 303.85 0.0M
2021-06-18 307.15 309.65 301.05 306.75 0.0M
2021-06-17 314.10 314.10 302.60 305.60 0.1M
2021-06-16 328.70 328.70 310.05 314.10 0.2M
2021-06-15 327.40 330.90 323.75 326.35 0.0M
2021-06-14 329.95 329.95 318.40 324.90 0.0M
2021-06-11 328.00 338.70 321.00 327.55 0.2M
2021-06-10 327.00 333.00 324.90 327.10 0.0M
2021-06-09 333.95 341.00 323.05 325.30 0.0M
2021-06-08 337.20 345.00 330.00 332.25 0.0M
2021-06-07 341.05 347.80 335.00 337.20 0.0M
2021-06-04 341.70 349.00 338.00 339.35 0.1M
2021-06-03 325.25 348.00 325.25 340.00 0.1M
2021-06-02 321.35 332.35 321.05 330.05 0.0M
2021-06-01 323.50 333.00 322.85 329.25 0.0M
2021-05-31 332.00 338.00 321.00 321.85 0.0M
2021-05-28 333.90 339.85 320.00 321.40 0.0M
2021-05-27 335.00 335.00 326.75 330.35 0.0M
2021-05-26 322.55 337.55 321.05 335.05 0.1M
2021-05-25 326.65 330.05 319.80 320.90 0.0M
2021-05-24 309.95 335.00 308.10 323.45 0.2M
2021-05-21 313.30 314.90 308.05 309.10 0.0M
2021-05-20 312.05 319.90 310.10 313.20 0.0M
2021-05-19 316.95 319.80 309.00 315.55 0.0M
2021-05-18 304.35 312.30 304.35 309.70 0.0M
2021-05-17 307.75 310.00 302.00 302.80 0.0M
2021-05-14 304.80 307.00 299.80 306.20 0.0M
2021-05-12 312.45 313.85 301.00 302.40 0.0M
2021-05-11 315.00 317.45 310.00 310.85 0.0M
2021-05-10 306.85 322.00 298.10 318.45 0.1M
2021-05-07 305.95 307.10 298.55 300.00 0.0M
2021-05-06 302.05 305.20 300.05 302.60 0.0M
2021-05-05 302.30 306.25 300.00 302.05 0.0M
2021-05-04 303.00 311.35 298.55 301.40 0.0M
2021-05-03 288.00 308.00 288.00 301.45 0.0M
2021-04-30 302.95 312.00 296.45 299.95 0.0M
2021-04-29 310.00 317.05 302.00 304.10 0.0M
2021-04-28 297.10 319.95 297.10 312.25 0.1M
2021-04-27 295.35 301.35 292.65 297.10 0.0M
2021-04-26 305.95 305.95 292.25 295.35 0.0M
2021-04-23 293.65 297.00 288.80 294.80 0.0M
2021-04-22 292.85 294.80 287.55 293.65 0.0M
2021-04-20 292.00 300.00 290.00 291.35 0.0M
2021-04-19 299.80 299.80 292.00 293.35 0.0M
2021-04-16 302.20 306.85 296.00 301.90 0.0M
2021-04-15 296.35 306.15 292.00 300.65 0.0M
2021-04-13 300.00 304.00 292.00 299.20 0.0M
2021-04-12 310.00 314.25 298.40 299.45 0.0M
2021-04-09 318.00 320.95 314.00 316.20 0.0M
2021-04-08 319.00 324.00 315.55 317.60 0.0M
2021-04-07 318.00 323.00 313.40 318.85 0.0M
2021-04-06 322.95 325.00 311.90 316.55 0.0M
2021-04-05 326.00 326.00 314.10 321.30 0.0M
2021-04-01 310.00 328.35 308.50 325.05 0.2M
2021-03-31 308.75 310.90 306.00 309.10 0.0M
2021-03-30 308.60 310.30 306.30 307.20 0.0M
2021-03-26 303.70 310.00 299.45 307.05 0.0M
2021-03-25 304.55 310.45 299.30 302.15 0.0M
2021-03-24 313.80 314.70 304.00 305.55 0.0M
2021-03-23 305.80 316.00 303.35 312.20 0.0M
2021-03-22 306.95 311.95 301.05 308.90 0.0M
2021-03-19 299.00 313.25 291.65 307.40 0.0M
2021-03-18 313.15 316.00 303.30 305.90 0.0M
2021-03-17 320.00 320.00 310.00 311.55 0.0M
2021-03-16 325.00 325.00 312.00 312.80 0.1M
2021-03-15 326.10 327.00 312.05 317.95 0.1M
2021-03-12 336.50 336.50 320.95 323.10 0.1M
2021-03-10 318.65 338.90 310.25 336.50 0.2M
2021-03-09 322.75 325.10 314.40 315.30 0.1M
2021-03-08 326.90 327.50 319.00 321.10 0.1M
2021-03-05 326.60 329.95 319.20 324.85 0.1M
2021-03-04 329.70 333.85 319.35 325.00 0.1M
2021-03-03 347.90 347.90 321.20 331.85 0.1M
2021-03-02 354.80 354.80 341.00 343.60 0.1M
2021-03-01 336.55 358.00 328.05 351.60 0.2M
2021-02-26 330.00 338.95 324.00 334.85 0.1M
2021-02-25 324.95 338.50 318.80 336.95 0.1M
2021-02-24 324.85 327.25 318.50 323.30 0.0M
2021-02-23 339.50 339.50 317.20 323.20 0.0M
2021-02-22 332.00 333.40 316.00 325.95 0.1M
2021-02-19 343.00 343.00 328.50 330.75 0.1M
2021-02-18 347.10 347.10 338.90 343.65 0.1M
2021-02-17 328.50 348.15 325.00 344.35 0.3M
2021-02-16 323.80 331.50 318.65 327.50 0.0M
2021-02-15 321.00 324.85 317.10 322.20 0.0M
2021-02-12 320.75 323.90 317.85 319.40 0.0M
2021-02-11 320.10 330.65 318.80 320.15 0.1M
2021-02-10 327.00 334.85 323.10 324.05 0.0M
2021-02-09 333.55 339.60 327.55 329.60 0.1M
2021-02-08 336.80 340.05 325.30 331.85 0.1M
2021-02-05 338.00 339.85 332.80 335.10 0.0M
2021-02-04 339.00 344.75 335.00 337.80 0.1M
2021-02-03 334.80 342.00 330.80 337.55 0.2M
2021-02-02 343.90 345.35 332.25 333.10 0.0M
2021-02-01 344.55 344.55 335.00 336.80 0.0M
2021-01-29 345.80 356.60 335.25 342.80 0.2M
2021-01-28 332.85 344.50 329.10 340.95 0.1M
2021-01-27 331.00 334.00 325.20 331.15 0.0M
2021-01-25 334.95 334.95 319.00 326.05 0.0M
2021-01-22 326.75 337.55 326.30 330.10 0.0M
2021-01-21 330.30 337.45 325.10 326.70 0.1M
2021-01-20 332.00 334.95 328.40 330.30 0.0M
2021-01-19 330.00 337.00 330.00 332.35 0.0M
2021-01-18 335.00 337.65 324.10 328.00 0.0M
2021-01-15 336.00 342.75 330.10 336.80 0.0M
2021-01-14 343.30 343.30 331.70 336.15 0.0M
2021-01-13 351.20 359.60 338.65 340.90 0.1M
2021-01-12 355.70 357.50 348.10 350.20 0.1M
2021-01-11 352.90 358.95 346.10 356.40 0.1M
2021-01-08 358.65 359.70 347.05 351.10 0.0M
2021-01-07 352.80 364.90 343.50 356.85 0.1M
2021-01-06 348.00 352.05 342.45 351.05 0.1M
2021-01-05 345.50 352.00 340.65 348.00 0.0M
2021-01-04 346.30 349.60 340.95 346.40 0.1M
2021-01-01 344.00 348.00 339.00 344.90 0.1M