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
2022-12-30 307.70 316.35 291.30 299.25 0.0M
2022-12-29 303.80 308.00 300.05 306.95 0.0M
2022-12-28 310.45 316.00 303.00 305.00 0.0M
2022-12-27 307.85 311.90 305.00 308.90 0.0M
2022-12-26 285.05 307.50 282.55 306.30 0.0M
2022-12-23 299.80 299.80 288.25 292.40 0.0M
2022-12-22 314.45 315.95 296.10 301.10 0.0M
2022-12-21 319.90 322.90 313.05 314.80 0.0M
2022-12-20 314.05 323.90 314.05 319.75 0.0M
2022-12-19 328.80 328.80 312.00 314.05 0.0M
2022-12-16 333.20 334.60 316.55 327.15 0.1M
2022-12-15 315.25 327.40 313.85 325.05 0.1M
2022-12-14 312.10 317.95 311.65 315.20 0.0M
2022-12-13 311.95 314.50 305.50 312.10 0.0M
2022-12-12 313.90 318.00 308.95 311.05 0.0M
2022-12-09 314.25 314.25 305.40 312.30 0.0M
2022-12-08 309.05 318.85 307.45 312.65 0.0M
2022-12-07 312.20 312.20 307.50 308.50 0.0M
2022-12-06 312.65 314.35 308.00 310.60 0.0M
2022-12-05 312.80 318.95 307.55 311.05 0.0M
2022-12-02 296.90 314.00 295.45 307.95 0.0M
2022-12-01 296.00 300.50 290.00 296.90 0.0M
2022-11-30 294.35 297.50 293.00 294.50 0.0M
2022-11-29 297.95 298.75 290.05 292.90 0.0M
2022-11-28 294.90 298.95 290.00 293.15 0.0M
2022-11-25 289.00 296.40 287.05 294.70 0.0M
2022-11-24 285.00 292.50 285.00 287.75 0.0M
2022-11-23 294.55 295.90 284.80 285.40 0.0M
2022-11-22 298.00 302.00 290.05 293.05 0.0M
2022-11-21 294.00 299.50 290.00 296.50 0.0M
2022-11-18 300.00 303.65 290.50 292.50 0.0M
2022-11-17 307.95 310.40 295.10 302.20 0.2M
2022-11-16 312.40 314.85 302.20 306.40 0.0M
2022-11-15 314.55 317.55 309.35 310.80 0.0M
2022-11-14 315.25 327.15 309.30 312.95 0.1M
2022-11-11 320.75 352.10 312.90 319.05 0.1M
2022-11-10 329.15 329.15 316.00 319.15 0.0M
2022-11-09 326.50 331.00 325.10 327.50 0.0M
2022-11-07 330.00 339.80 325.20 326.55 0.0M
2022-11-04 329.00 331.45 326.15 327.75 0.0M
2022-11-03 330.05 336.00 327.55 328.70 0.0M
2022-11-02 330.90 332.40 326.65 330.10 0.1M
2022-11-01 328.25 333.00 327.50 329.40 0.0M
2022-10-31 329.50 335.05 328.05 329.75 0.0M
2022-10-28 331.25 333.80 322.95 327.85 0.0M
2022-10-27 332.00 338.00 329.05 330.95 0.0M
2022-10-25 339.05 339.05 330.10 333.55 0.0M
2022-10-24 336.15 341.95 332.60 337.35 0.0M
2022-10-21 345.35 349.20 333.05 336.00 0.0M
2022-10-20 345.25 349.35 344.00 344.75 0.0M
2022-10-19 351.55 354.90 347.20 350.50 0.0M
2022-10-18 361.05 368.00 347.35 349.80 0.0M
2022-10-17 364.30 364.30 357.05 358.15 0.0M
2022-10-14 367.70 377.35 360.20 362.45 0.0M
2022-10-13 373.00 374.00 364.00 365.85 0.0M
2022-10-12 370.00 385.00 363.00 374.55 0.0M
2022-10-11 375.70 375.70 363.10 366.55 0.2M
2022-10-10 385.80 385.80 370.05 372.00 0.0M
2022-10-07 378.35 389.00 365.00 385.80 0.0M
2022-10-06 385.00 385.00 375.00 376.45 0.0M
2022-10-04 372.10 384.00 371.85 379.60 0.0M
2022-10-03 365.65 387.90 362.00 369.00 0.1M
2022-09-30 374.00 374.00 362.25 363.80 0.0M
2022-09-29 356.70 382.55 354.50 372.15 0.0M
2022-09-28 348.00 358.00 345.00 354.90 0.0M
2022-09-27 360.15 362.05 346.20 351.25 0.0M
2022-09-26 366.40 366.40 345.55 358.35 0.0M
2022-09-23 375.00 377.80 360.50 366.40 0.0M
2022-09-22 378.00 389.90 367.95 378.20 0.0M
2022-09-21 365.10 384.90 364.00 380.80 0.0M
2022-09-20 366.90 375.00 364.10 365.15 0.0M
2022-09-19 369.00 370.00 363.20 364.85 0.0M
2022-09-16 378.05 379.00 362.00 368.85 0.0M
2022-09-15 382.80 390.00 375.00 376.15 0.0M
2022-09-14 379.90 385.80 378.05 380.85 0.0M
2022-09-13 397.50 397.50 378.35 383.10 0.0M
2022-09-12 396.90 400.95 392.05 395.00 0.1M
2022-09-09 391.90 400.00 389.00 393.20 0.1M
2022-09-08 380.00 398.00 372.00 386.40 0.1M
2022-09-07 362.00 378.95 362.00 376.85 0.1M
2022-09-06 357.95 364.75 345.75 361.20 0.1M
2022-09-05 335.45 369.35 332.15 357.95 0.1M
2022-09-02 334.25 341.45 332.50 333.75 0.0M
2022-09-01 332.15 340.50 332.15 337.35 0.0M
2022-08-30 343.80 343.80 329.15 332.15 0.0M
2022-08-29 320.00 340.50 319.75 338.05 0.1M
2022-08-26 327.45 330.00 326.30 327.65 0.0M
2022-08-25 326.25 329.25 325.50 326.50 0.0M
2022-08-24 329.20 330.00 322.70 324.60 0.0M
2022-08-23 327.75 332.05 324.10 327.55 0.0M
2022-08-22 325.60 329.90 322.65 326.10 0.0M
2022-08-19 325.45 328.40 323.00 323.95 0.0M
2022-08-18 327.10 329.90 323.00 325.50 0.0M
2022-08-17 325.15 332.35 325.15 327.05 0.0M
2022-08-16 325.10 331.50 325.10 329.20 0.0M
2022-08-12 332.50 332.50 323.75 329.85 0.0M
2022-08-11 319.80 355.20 319.05 332.65 0.2M
2022-08-10 314.90 325.00 310.85 318.20 0.0M
2022-08-08 330.00 330.00 314.00 316.25 0.0M
2022-08-05 328.15 335.00 323.20 329.95 0.0M
2022-08-04 329.40 333.00 324.00 329.30 0.0M
2022-08-03 327.15 333.15 326.00 327.75 0.0M
2022-08-02 332.80 336.00 326.00 329.10 0.0M
2022-08-01 338.00 342.75 328.00 331.20 0.0M
2022-07-29 332.65 342.00 332.65 341.30 0.0M
2022-07-28 330.00 339.00 329.95 330.95 0.0M
2022-07-27 322.50 335.00 322.50 331.55 0.1M
2022-07-26 325.60 327.95 320.30 325.55 0.0M
2022-07-25 315.00 329.00 314.40 325.50 0.0M
2022-07-22 317.70 324.00 316.55 318.10 0.0M
2022-07-21 320.05 324.00 313.70 316.10 0.0M
2022-07-20 318.00 321.00 315.40 318.45 0.0M
2022-07-19 317.40 322.10 315.10 316.65 0.0M
2022-07-18 315.05 321.80 314.05 315.80 0.0M
2022-07-15 317.70 322.40 309.85 313.15 0.1M
2022-07-14 326.50 326.50 316.15 318.90 0.0M
2022-07-13 311.00 327.80 307.95 324.85 0.1M
2022-07-12 312.10 313.55 306.70 310.15 0.0M
2022-07-11 313.80 318.35 310.00 314.15 0.0M
2022-07-08 310.00 322.05 310.00 313.15 0.0M
2022-07-07 310.85 319.00 310.85 313.55 0.0M
2022-07-06 304.20 314.00 300.45 309.30 0.3M
2022-07-05 303.25 315.00 301.05 304.20 0.0M
2022-07-04 303.55 305.40 299.65 303.10 0.0M
2022-07-01 301.60 307.90 294.15 303.30 0.0M
2022-06-30 301.50 310.45 299.00 300.10 0.0M
2022-06-29 304.60 316.65 301.25 303.35 0.0M
2022-06-28 314.35 314.35 300.10 304.35 0.0M
2022-06-27 319.50 324.00 306.30 312.85 0.0M
2022-06-24 323.90 336.75 314.00 319.55 0.1M
2022-06-23 289.75 327.10 288.60 316.90 0.1M
2022-06-22 286.00 291.00 276.30 288.30 0.0M
2022-06-21 290.60 294.50 285.00 286.40 0.0M
2022-06-20 283.90 295.05 275.50 289.15 0.0M
2022-06-17 277.05 292.00 273.05 283.90 0.0M
2022-06-16 280.90 286.50 278.00 281.05 0.0M
2022-06-15 279.70 282.35 277.10 279.55 0.0M
2022-06-14 279.05 285.70 276.30 278.30 0.0M
2022-06-13 285.10 289.35 271.85 279.05 0.0M
2022-06-10 295.05 295.80 288.15 289.95 0.0M
2022-06-09 301.70 301.70 292.20 295.05 0.0M
2022-06-08 297.00 305.40 294.10 300.15 0.0M
2022-06-07 296.45 300.90 294.20 296.85 0.0M
2022-06-06 303.95 305.35 298.85 300.10 0.0M
2022-06-03 308.20 313.95 302.50 303.80 0.0M
2022-06-02 300.55 317.90 300.55 312.70 0.0M
2022-06-01 304.95 308.70 301.50 303.85 0.0M
2022-05-31 304.95 308.15 300.10 303.55 0.0M
2022-05-30 297.00 307.95 294.75 303.50 0.0M
2022-05-27 294.10 298.80 289.85 293.85 0.0M
2022-05-26 299.25 299.25 282.60 292.60 0.0M
2022-05-25 291.00 303.95 278.25 297.75 0.0M
2022-05-24 298.00 305.00 275.30 288.65 0.1M
2022-05-23 299.85 304.05 294.45 296.50 0.0M
2022-05-20 297.55 303.00 295.35 298.35 0.0M
2022-05-19 297.90 299.15 291.95 295.15 0.0M
2022-05-18 301.40 309.40 295.10 298.85 0.0M
2022-05-17 302.45 305.00 297.95 299.95 0.0M
2022-05-16 304.45 319.55 297.05 298.45 0.0M
2022-05-13 304.00 311.50 300.00 302.90 0.0M
2022-05-12 305.00 313.00 293.85 300.25 0.1M
2022-05-11 309.50 313.45 300.15 303.45 0.0M
2022-05-10 319.85 324.00 304.20 307.95 0.0M
2022-05-09 331.95 331.95 318.25 321.30 0.0M
2022-05-06 331.65 331.65 321.95 330.40 0.0M
2022-05-05 336.50 336.65 330.00 331.65 0.0M
2022-05-04 334.30 339.40 328.20 334.80 0.0M
2022-05-02 334.90 339.20 330.55 334.50 0.0M
2022-04-29 342.95 346.45 331.60 334.95 0.0M
2022-04-28 349.20 349.85 340.10 342.05 0.0M
2022-04-27 352.00 354.35 343.60 348.80 0.0M
2022-04-26 349.25 357.30 342.75 355.30 0.0M
2022-04-25 345.00 353.00 341.15 351.15 0.0M
2022-04-22 343.00 357.20 339.05 351.85 0.1M
2022-04-21 326.75 348.00 325.25 346.25 0.0M
2022-04-20 333.95 339.00 321.00 325.15 0.0M
2022-04-19 333.90 338.30 329.20 332.25 0.0M
2022-04-18 331.00 340.05 331.00 333.85 0.0M
2022-04-13 340.95 345.90 334.60 340.45 0.0M
2022-04-12 347.10 349.10 338.45 340.15 0.0M
2022-04-11 345.35 352.05 343.10 348.00 0.0M
2022-04-08 345.25 348.70 342.05 345.35 0.0M
2022-04-07 348.65 352.00 341.00 343.50 0.0M
2022-04-06 349.10 352.30 345.25 346.90 0.0M
2022-04-05 349.95 353.00 341.60 349.10 0.0M
2022-04-04 351.00 351.15 342.35 348.20 0.0M
2022-04-01 329.35 359.90 325.10 351.15 0.2M
2022-03-31 327.20 333.00 325.70 327.70 0.0M
2022-03-30 322.95 332.00 322.95 327.80 0.0M
2022-03-29 324.60 326.40 320.05 322.05 0.0M
2022-03-28 328.60 331.85 319.15 323.80 0.0M
2022-03-25 332.35 334.90 324.00 326.95 0.0M
2022-03-24 333.50 337.20 330.45 331.50 0.0M
2022-03-23 340.00 342.35 333.75 335.80 0.0M
2022-03-22 333.45 338.30 331.00 336.40 0.0M
2022-03-21 342.45 347.40 332.00 333.45 0.0M
2022-03-17 340.00 348.90 335.00 341.90 0.0M
2022-03-16 337.45 340.00 330.05 333.35 0.1M
2022-03-15 335.00 342.00 330.10 334.45 0.0M
2022-03-14 343.90 344.95 332.95 335.25 0.0M
2022-03-11 343.00 351.95 339.20 343.90 0.0M
2022-03-10 352.60 357.95 346.50 347.05 0.0M
2022-03-09 331.00 363.75 331.00 347.80 0.0M
2022-03-08 329.80 336.15 323.00 330.05 0.0M
2022-03-07 330.00 364.80 308.40 337.20 0.0M
2022-03-04 333.95 337.75 325.15 334.75 0.0M
2022-03-03 339.90 348.20 332.00 333.25 0.0M
2022-03-02 349.85 349.85 337.00 339.75 0.0M
2022-02-28 340.00 352.50 333.00 349.85 0.0M
2022-02-25 345.00 360.40 336.95 341.40 0.0M
2022-02-24 350.00 360.00 336.85 344.80 0.0M
2022-02-23 342.05 369.00 342.05 363.50 0.2M
2022-02-22 330.00 354.00 330.00 344.25 0.0M
2022-02-21 343.10 343.10 331.05 340.10 0.0M
2022-02-18 338.10 344.60 337.30 343.10 0.0M
2022-02-17 336.00 345.05 335.00 342.85 0.0M
2022-02-16 342.00 346.10 334.25 340.20 0.2M
2022-02-15 325.00 345.00 320.00 340.25 0.3M
2022-02-14 330.10 334.85 320.95 330.25 0.2M
2022-02-11 347.45 347.45 337.10 338.25 0.0M
2022-02-10 345.00 349.00 342.50 345.75 0.0M
2022-02-09 350.15 355.30 340.25 343.75 0.0M
2022-02-08 357.10 365.75 343.30 348.40 0.0M
2022-02-07 363.00 368.35 355.00 357.10 0.0M
2022-02-04 362.40 369.00 360.50 361.25 0.1M
2022-02-03 373.00 376.25 358.00 362.25 0.0M
2022-02-02 364.00 371.00 362.05 370.40 0.0M
2022-02-01 364.70 373.05 361.00 362.85 0.0M
2022-01-31 379.00 383.00 361.10 362.85 0.0M
2022-01-28 363.15 372.70 355.00 370.15 0.0M
2022-01-27 366.70 382.10 341.30 365.60 0.1M
2022-01-25 354.00 371.80 345.20 368.15 0.0M
2022-01-24 358.50 363.65 345.00 352.20 0.0M
2022-01-21 367.00 368.05 355.00 361.80 0.0M
2022-01-20 369.95 371.95 365.25 368.40 0.0M
2022-01-19 375.95 380.80 365.15 367.50 0.0M
2022-01-18 386.95 387.80 373.15 375.75 0.0M
2022-01-17 381.25 389.40 377.70 385.85 0.0M
2022-01-14 375.55 391.95 373.40 381.25 0.1M
2022-01-13 376.10 389.90 375.00 376.50 0.0M
2022-01-12 382.05 382.05 371.45 375.85 0.2M
2022-01-11 386.35 392.45 372.55 380.10 0.1M
2022-01-10 385.40 392.55 383.00 384.45 0.0M
2022-01-07 393.75 410.00 386.70 390.85 0.5M
2022-01-06 366.45 383.00 360.85 380.70 0.4M
2022-01-05 368.50 376.00 366.00 369.00 0.0M
2022-01-04 374.35 380.00 365.00 368.45 0.0M
2022-01-03 377.70 381.50 370.10 372.45 0.0M