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
2023-12-29 554.25 572.25 537.05 541.85 0.3M
2023-12-28 557.25 560.00 547.00 549.05 0.1M
2023-12-27 548.40 565.00 546.00 557.25 0.5M
2023-12-26 552.15 555.90 537.60 543.00 0.2M
2023-12-22 566.05 571.00 546.00 550.05 0.2M
2023-12-21 541.95 567.50 527.40 561.70 0.6M
2023-12-20 563.40 577.45 533.00 549.45 1.2M
2023-12-19 521.90 567.70 517.90 560.10 1.4M
2023-12-18 521.40 531.00 517.00 518.80 0.3M
2023-12-15 543.20 544.30 511.00 515.05 0.6M
2023-12-14 531.00 549.90 528.00 541.55 1.3M
2023-12-13 500.00 528.95 497.50 525.65 2.2M
2023-12-12 504.95 514.00 490.05 496.45 1.1M
2023-12-11 530.00 531.00 493.30 499.60 4.2M
2023-12-08 449.00 452.00 443.05 450.35 0.6M
2023-12-07 442.10 448.90 439.05 444.50 0.4M
2023-12-06 447.00 447.95 438.40 442.05 0.3M
2023-12-05 441.00 445.00 436.00 443.60 0.4M
2023-12-04 435.95 443.50 433.30 435.65 0.6M
2023-12-01 426.15 434.00 426.00 430.95 0.5M
2023-11-30 427.05 436.60 424.00 425.85 0.2M
2023-11-29 434.95 435.00 425.00 427.05 0.2M
2023-11-28 435.00 437.00 428.00 431.10 0.4M
2023-11-24 410.00 437.65 409.70 429.55 1.3M
2023-11-23 404.80 415.40 400.85 409.20 0.1M
2023-11-22 413.05 414.00 400.85 404.80 0.0M
2023-11-21 408.85 412.00 406.50 409.85 0.0M
2023-11-20 417.00 418.80 406.05 408.60 0.1M
2023-11-17 414.00 416.65 410.00 412.75 0.1M
2023-11-16 410.00 415.95 406.00 412.40 0.1M
2023-11-15 415.00 415.05 405.65 408.40 0.1M
2023-11-13 412.00 412.00 407.75 408.75 0.1M
2023-11-12 414.00 415.00 405.75 411.70 0.1M
2023-11-10 425.00 425.00 402.50 406.55 0.6M
2023-11-09 400.00 402.90 393.95 395.60 0.1M
2023-11-08 399.00 399.00 391.20 396.80 0.0M
2023-11-07 402.00 404.00 393.00 394.80 0.1M
2023-11-06 385.95 402.00 385.95 400.05 0.1M
2023-11-03 374.70 388.40 372.40 385.50 0.1M
2023-11-02 370.00 373.60 367.05 372.40 0.0M
2023-11-01 370.00 371.95 364.95 366.75 0.0M
2023-10-31 373.35 374.95 368.35 371.10 0.0M
2023-10-30 377.05 380.40 371.00 373.35 0.0M
2023-10-27 371.75 379.75 366.20 376.75 0.0M
2023-10-26 363.70 368.90 350.65 364.65 0.1M
2023-10-25 372.00 372.00 354.05 358.10 0.1M
2023-10-23 380.00 382.55 358.00 361.10 0.1M
2023-10-20 382.10 389.95 381.00 382.70 0.0M
2023-10-19 390.80 391.60 384.95 386.65 0.0M
2023-10-18 399.00 399.00 388.10 390.80 0.0M
2023-10-17 399.20 402.95 395.00 396.45 0.1M
2023-10-16 389.90 419.65 388.00 399.00 0.3M
2023-10-13 389.00 391.30 386.10 387.90 0.0M
2023-10-12 382.35 391.20 382.00 388.95 0.1M
2023-10-11 379.00 383.95 377.65 378.55 0.0M
2023-10-10 378.95 380.95 375.10 378.45 0.0M
2023-10-09 383.30 383.30 371.10 373.75 0.1M
2023-10-06 388.50 392.40 380.70 383.80 0.1M
2023-10-05 387.40 390.00 384.05 386.15 0.0M
2023-10-04 388.00 394.40 381.80 384.20 0.0M
2023-10-03 392.85 393.05 386.40 389.55 0.0M
2023-09-29 390.00 393.90 387.15 389.05 0.1M
2023-09-28 401.75 401.75 389.00 389.95 0.1M
2023-09-27 402.90 402.90 392.75 397.95 0.1M
2023-09-26 400.80 406.00 397.05 398.80 0.0M
2023-09-25 399.80 408.95 393.40 397.05 0.1M
2023-09-22 403.50 403.50 395.25 396.70 0.0M
2023-09-21 413.00 414.80 396.00 399.45 0.1M
2023-09-20 402.75 417.65 398.65 413.60 0.1M
2023-09-18 409.90 409.90 400.00 401.25 0.0M
2023-09-15 408.80 412.95 404.95 408.65 0.1M
2023-09-14 401.35 413.00 401.35 405.15 0.1M
2023-09-13 393.50 403.85 390.70 399.95 0.1M
2023-09-12 413.15 416.90 391.40 397.85 0.2M
2023-09-11 419.50 419.50 412.00 413.15 0.1M
2023-09-08 419.60 421.90 412.25 414.40 0.1M
2023-09-07 419.00 422.85 415.65 418.10 0.1M
2023-09-06 423.60 423.60 413.75 416.80 0.1M
2023-09-05 426.40 431.20 415.80 420.75 0.2M
2023-09-04 413.60 463.00 406.05 424.55 1.2M
2023-09-01 418.55 422.70 409.70 411.35 0.1M
2023-08-31 418.00 427.80 411.80 416.65 0.3M
2023-08-30 381.10 422.05 376.15 412.20 0.4M
2023-08-29 381.00 385.70 378.10 378.95 0.1M
2023-08-28 379.85 383.10 371.95 377.60 0.1M
2023-08-25 379.00 382.80 374.10 375.00 0.1M
2023-08-24 388.00 388.80 377.00 379.60 0.2M
2023-08-23 387.90 387.90 382.05 383.00 0.1M
2023-08-22 388.35 395.00 382.50 384.25 0.1M
2023-08-21 390.00 396.00 382.50 387.65 0.1M
2023-08-18 400.00 402.90 388.80 392.75 0.1M
2023-08-17 393.80 402.50 391.15 397.30 0.1M
2023-08-16 394.90 400.15 387.55 391.85 0.1M
2023-08-14 400.75 403.00 387.50 393.05 0.1M
2023-08-11 409.45 412.50 398.30 400.75 0.1M
2023-08-10 419.70 419.70 407.50 409.45 0.1M
2023-08-09 426.00 426.00 413.00 414.85 0.1M
2023-08-08 427.70 429.60 416.80 424.60 0.2M
2023-08-07 428.55 431.35 421.00 425.50 0.1M
2023-08-04 420.90 425.95 419.30 423.75 0.1M
2023-08-03 415.00 420.70 412.45 418.50 0.1M
2023-08-02 428.80 428.80 417.00 422.25 0.1M
2023-08-01 431.00 431.00 424.45 427.75 0.0M
2023-07-31 420.00 426.40 417.90 424.05 0.1M
2023-07-28 421.40 422.00 411.90 417.75 0.1M
2023-07-27 426.50 427.05 417.00 419.15 0.1M
2023-07-26 419.95 427.00 414.15 424.20 0.1M
2023-07-25 428.60 428.60 412.40 415.60 0.1M
2023-07-24 434.00 437.05 420.55 422.35 0.1M
2023-07-21 440.00 441.45 432.00 434.65 0.1M
2023-07-20 444.90 445.80 438.25 440.75 0.0M
2023-07-19 446.75 446.80 441.00 442.50 0.0M
2023-07-18 442.20 445.95 440.00 443.65 0.1M
2023-07-17 453.00 454.30 440.95 442.20 0.1M
2023-07-14 457.95 458.00 448.00 450.20 0.2M
2023-07-13 451.95 455.00 445.00 447.25 0.1M
2023-07-12 456.95 458.50 442.10 444.05 0.1M
2023-07-11 456.20 460.00 450.10 451.80 0.1M
2023-07-10 465.20 467.90 451.05 453.80 0.1M
2023-07-07 480.00 487.00 455.90 460.10 1.2M
2023-07-06 439.00 446.00 434.10 436.20 0.1M
2023-07-05 434.95 441.65 430.00 436.30 0.1M
2023-07-04 441.05 442.50 425.40 432.60 0.1M
2023-07-03 450.00 452.05 437.10 438.80 0.1M
2023-06-30 456.35 465.00 435.10 438.00 0.1M
2023-06-28 469.90 469.90 450.00 451.35 0.1M
2023-06-27 454.00 470.85 451.20 458.20 0.2M
2023-06-26 470.90 474.80 450.00 452.20 0.2M
2023-06-23 450.90 476.95 450.00 467.05 0.6M
2023-06-22 467.35 477.00 445.00 447.35 1.1M
2023-06-21 486.95 520.90 459.60 467.35 3.8M
2023-06-20 401.00 434.10 390.00 434.10 0.2M
2023-06-19 358.00 368.25 358.00 361.75 0.0M
2023-06-16 351.05 355.90 350.60 353.20 0.0M
2023-06-15 353.40 356.25 347.75 349.30 0.0M
2023-06-14 358.80 362.95 350.10 351.60 0.0M
2023-06-13 346.95 373.95 345.95 357.00 0.1M
2023-06-12 350.00 354.10 344.45 345.25 0.0M
2023-06-09 352.10 352.90 345.00 349.25 0.0M
2023-06-08 355.45 360.00 347.00 352.10 0.0M
2023-06-07 343.20 359.95 343.15 353.65 0.1M
2023-06-06 339.00 347.65 336.50 343.20 0.0M
2023-06-05 331.00 341.85 331.00 334.70 0.1M
2023-06-02 323.35 331.00 322.90 328.00 0.0M
2023-06-01 329.55 329.55 322.35 323.35 0.0M
2023-05-31 329.80 330.95 322.55 327.90 0.0M
2023-05-30 328.00 332.60 327.30 328.25 0.0M
2023-05-29 333.00 333.00 324.60 330.90 0.0M
2023-05-26 335.95 335.95 321.90 331.85 0.1M
2023-05-25 331.60 339.55 325.65 335.20 0.0M
2023-05-24 327.25 334.15 325.05 331.75 0.0M
2023-05-23 324.10 328.80 320.05 325.60 0.0M
2023-05-22 321.45 324.00 317.35 322.45 0.0M
2023-05-19 317.00 324.50 317.00 320.20 0.0M
2023-05-18 317.45 318.35 312.65 315.45 0.0M
2023-05-17 319.95 321.50 313.40 315.85 0.0M
2023-05-16 315.30 322.20 314.45 318.75 0.0M
2023-05-15 328.00 328.00 312.00 315.30 0.0M
2023-05-12 329.15 329.70 322.00 323.30 0.0M
2023-05-11 330.00 340.00 327.80 328.85 0.0M
2023-05-10 319.00 332.00 317.00 330.35 0.0M
2023-05-09 322.80 334.00 317.10 321.00 0.1M
2023-05-08 309.00 322.70 307.70 320.10 0.1M
2023-05-05 305.20 308.55 303.10 306.55 0.1M
2023-05-04 304.30 304.30 302.30 303.65 0.0M
2023-05-03 302.30 304.95 302.30 302.75 0.0M
2023-05-02 310.95 314.00 302.10 303.05 0.0M
2023-04-28 306.00 309.30 296.55 308.15 0.1M
2023-04-27 305.90 307.95 301.45 304.70 0.0M
2023-04-26 305.20 307.00 303.45 304.40 0.0M
2023-04-25 302.55 307.15 302.35 303.65 0.0M
2023-04-24 302.95 306.85 300.00 302.70 0.0M
2023-04-21 303.75 305.70 299.00 301.30 0.0M
2023-04-20 305.95 306.90 303.05 304.30 0.0M
2023-04-19 309.85 311.30 303.15 305.65 0.0M
2023-04-18 309.00 311.95 306.55 309.35 0.1M
2023-04-17 300.95 309.80 300.95 304.80 0.1M
2023-04-13 298.00 303.40 298.00 299.95 0.0M
2023-04-12 300.05 300.15 298.05 298.55 0.0M
2023-04-11 300.60 300.95 298.00 299.95 0.0M
2023-04-10 303.00 303.05 300.00 300.55 0.0M
2023-04-06 300.20 304.00 298.10 303.40 0.0M
2023-04-05 296.00 303.90 296.00 300.05 0.0M
2023-04-03 298.10 304.80 298.10 301.10 0.0M
2023-03-31 303.20 303.20 300.00 300.05 0.0M
2023-03-29 301.50 307.00 298.20 301.65 0.0M
2023-03-28 300.00 300.80 299.05 300.00 0.0M
2023-03-27 300.10 302.00 298.10 300.05 0.0M
2023-03-24 301.05 301.05 297.35 300.00 0.0M
2023-03-23 300.00 302.05 299.40 300.20 0.0M
2023-03-22 295.50 301.75 295.50 300.00 0.0M
2023-03-21 301.25 302.70 298.95 300.20 0.0M
2023-03-20 300.00 302.10 298.10 300.05 0.0M
2023-03-17 298.30 302.15 298.30 299.95 0.0M
2023-03-16 300.80 309.45 296.65 299.55 0.0M
2023-03-15 301.70 301.70 298.10 300.00 0.0M
2023-03-14 298.45 302.00 298.45 300.25 0.0M
2023-03-13 298.95 304.95 286.50 298.45 0.0M
2023-03-10 292.20 301.00 291.25 297.45 0.0M
2023-03-09 298.05 304.00 292.80 294.65 0.0M
2023-03-08 293.60 298.85 291.65 297.15 0.0M
2023-03-06 293.00 298.35 289.60 292.10 0.0M
2023-03-03 281.50 303.90 280.10 297.70 0.0M
2023-03-02 280.10 283.40 279.05 280.05 0.0M
2023-03-01 282.30 285.15 279.55 282.40 0.0M
2023-02-28 282.15 283.90 280.10 280.95 0.0M
2023-02-27 287.15 287.20 271.05 284.25 0.0M
2023-02-24 286.55 289.55 285.15 287.15 0.0M
2023-02-23 287.05 288.55 284.00 285.10 0.0M
2023-02-22 290.15 292.95 283.10 287.10 0.0M
2023-02-21 292.95 292.95 287.55 290.10 0.0M
2023-02-20 290.25 294.40 289.00 291.80 0.0M
2023-02-17 291.80 296.45 288.05 293.85 0.0M
2023-02-16 290.80 290.80 285.00 290.30 0.0M
2023-02-15 285.50 291.30 285.50 289.35 0.0M
2023-02-14 289.05 289.15 283.15 287.25 0.0M
2023-02-13 290.25 292.05 287.90 289.60 0.0M
2023-02-10 291.65 293.00 287.60 290.10 0.0M
2023-02-09 298.15 298.15 288.30 290.15 0.0M
2023-02-08 293.90 297.30 293.05 296.65 0.0M
2023-02-07 297.80 297.80 292.20 293.95 0.0M
2023-02-06 295.20 297.45 293.00 296.40 0.0M
2023-02-03 295.95 296.95 291.70 295.20 0.0M
2023-02-02 297.95 299.45 292.00 294.60 0.0M
2023-02-01 302.00 304.30 291.10 296.45 0.0M
2023-01-31 296.80 301.00 285.10 300.05 0.0M
2023-01-30 294.05 306.40 292.00 295.30 0.0M
2023-01-27 295.05 300.45 287.70 293.85 0.0M
2023-01-25 309.70 315.00 298.60 300.65 0.1M
2023-01-24 304.90 309.70 303.20 308.15 0.0M
2023-01-23 306.70 309.95 301.65 303.35 0.0M
2023-01-20 309.25 309.25 304.05 305.15 0.0M
2023-01-19 309.00 309.95 307.00 307.75 0.0M
2023-01-18 310.55 311.30 307.00 309.00 0.0M
2023-01-17 315.65 315.65 308.20 309.90 0.0M
2023-01-16 316.10 317.25 313.30 315.35 0.1M
2023-01-13 317.70 317.70 312.55 315.65 0.0M
2023-01-12 318.00 318.45 311.55 316.10 0.0M
2023-01-11 309.80 317.50 305.30 315.85 0.0M
2023-01-10 309.15 316.80 303.00 308.90 0.0M
2023-01-09 306.00 318.95 305.40 309.45 0.0M
2023-01-06 304.00 311.45 302.55 309.60 0.0M
2023-01-05 303.30 308.70 303.30 307.00 0.0M
2023-01-04 304.90 305.40 301.00 302.20 0.0M
2023-01-03 305.40 310.45 301.30 304.45 0.0M
2023-01-02 298.00 312.70 296.60 307.60 0.0M