Subex Ltd

SUBX
🏛️ india →
12.08
Last Update: 2025-10-06
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 33.60 34.55 33.60 33.90 6.3M
2022-12-29 33.10 34.10 32.85 33.40 6.5M
2022-12-28 33.50 33.65 32.95 33.10 6.8M
2022-12-27 32.20 33.95 32.10 33.50 11.3M
2022-12-26 31.75 32.75 31.00 32.15 7.3M
2022-12-23 31.55 32.45 30.70 31.65 9.9M
2022-12-22 32.85 33.20 31.05 31.95 8.1M
2022-12-21 33.25 35.60 31.85 32.40 15.7M
2022-12-20 32.95 33.45 32.60 33.05 6.5M
2022-12-19 33.00 33.60 32.55 33.20 5.6M
2022-12-16 33.25 34.00 32.80 33.00 5.1M
2022-12-15 34.60 34.80 33.50 33.65 6.8M
2022-12-14 32.85 36.00 32.80 34.70 17.7M
2022-12-13 32.70 33.10 32.50 32.65 4.8M
2022-12-12 31.60 32.80 31.20 32.50 6.0M
2022-12-09 32.80 32.90 31.50 31.70 3.6M
2022-12-08 33.25 33.25 32.50 32.60 2.6M
2022-12-07 33.90 33.95 32.90 33.10 3.0M
2022-12-06 34.30 34.40 33.60 33.70 3.0M
2022-12-05 34.10 34.85 33.75 34.45 4.7M
2022-12-02 34.20 34.35 33.40 33.90 3.7M
2022-12-01 32.20 35.10 32.10 34.15 16.4M
2022-11-30 31.45 32.45 31.25 31.90 3.6M
2022-11-29 31.80 32.30 31.30 31.35 2.6M
2022-11-28 31.20 32.25 31.20 31.60 3.8M
2022-11-25 31.25 31.75 31.15 31.20 1.8M
2022-11-24 29.60 32.10 29.60 31.25 9.3M
2022-11-23 29.50 29.85 29.40 29.50 1.6M
2022-11-22 29.95 30.30 29.50 29.65 1.5M
2022-11-21 29.50 30.45 29.35 29.90 2.3M
2022-11-18 29.70 29.80 29.00 29.55 2.0M
2022-11-17 29.00 29.70 28.90 29.45 3.5M
2022-11-16 29.40 29.90 28.90 29.05 3.4M
2022-11-15 28.95 29.45 28.30 29.30 4.8M
2022-11-14 30.65 30.85 30.35 30.55 2.1M
2022-11-11 30.95 31.25 30.50 30.60 2.1M
2022-11-10 30.75 31.20 30.45 30.60 1.8M
2022-11-09 30.80 31.85 30.60 31.00 2.7M
2022-11-07 31.20 31.20 30.55 30.70 1.8M
2022-11-04 31.30 31.40 30.80 31.00 1.5M
2022-11-03 31.70 31.80 30.95 31.05 1.9M
2022-11-02 32.40 32.70 31.55 31.80 2.5M
2022-11-01 30.25 33.20 30.25 32.00 14.1M
2022-10-31 30.40 30.55 29.90 30.20 1.8M
2022-10-28 30.10 30.35 29.75 29.85 1.6M
2022-10-27 30.25 30.65 29.75 30.05 2.9M
2022-10-25 30.20 30.65 29.95 30.05 1.6M
2022-10-24 30.35 30.50 30.05 30.20 0.6M
2022-10-21 30.95 31.00 30.00 30.10 1.6M
2022-10-20 30.00 31.30 29.95 30.85 2.8M
2022-10-19 31.15 31.40 30.55 30.65 2.7M
2022-10-18 31.45 31.55 30.90 31.05 1.9M
2022-10-17 31.30 31.75 30.90 31.15 1.9M
2022-10-14 32.10 32.30 31.30 31.40 1.5M
2022-10-13 32.00 32.20 31.50 31.60 1.3M
2022-10-12 32.50 32.70 31.80 31.90 1.6M
2022-10-11 33.30 33.40 32.20 32.35 2.0M
2022-10-10 32.50 34.00 32.15 33.20 3.7M
2022-10-07 32.90 33.90 32.70 32.95 2.6M
2022-10-06 32.45 33.40 32.25 32.95 2.6M
2022-10-04 32.00 32.75 31.85 32.10 2.3M
2022-10-03 32.35 32.50 31.50 31.60 1.5M
2022-09-30 31.70 32.20 30.95 31.75 2.5M
2022-09-29 32.00 32.40 31.10 31.25 1.3M
2022-09-28 31.15 32.60 31.15 31.30 2.3M
2022-09-27 31.50 32.50 31.10 31.95 2.4M
2022-09-26 33.15 33.15 31.10 31.35 3.7M
2022-09-23 34.65 34.65 33.10 33.25 2.0M
2022-09-22 34.00 34.70 33.85 34.05 2.1M
2022-09-21 34.90 35.10 33.75 33.95 2.5M
2022-09-20 35.50 35.65 34.70 34.85 1.6M
2022-09-19 35.15 36.25 34.70 35.05 3.2M
2022-09-16 35.95 35.95 34.80 35.00 2.7M
2022-09-15 36.55 36.70 35.90 35.95 2.0M
2022-09-14 36.00 37.00 35.90 36.30 2.6M
2022-09-13 36.95 37.65 36.65 36.75 3.1M
2022-09-12 37.50 37.50 36.70 36.80 3.3M
2022-09-09 36.90 38.20 36.30 37.15 6.1M
2022-09-08 37.00 37.40 36.30 36.60 3.3M
2022-09-07 36.35 37.30 36.20 36.60 3.1M
2022-09-06 37.45 37.55 36.50 36.55 2.7M
2022-09-05 36.75 38.20 35.95 37.30 5.0M
2022-09-02 36.95 37.30 36.10 36.30 3.6M
2022-09-01 37.00 37.65 36.65 36.95 3.2M
2022-08-30 38.30 38.85 36.90 37.40 7.2M
2022-08-29 34.80 38.95 34.40 37.60 15.9M
2022-08-26 35.95 36.30 35.30 35.65 2.7M
2022-08-25 36.20 36.35 35.55 35.65 2.9M
2022-08-24 36.10 36.85 35.75 35.90 3.0M
2022-08-23 35.35 36.50 35.05 36.10 4.8M
2022-08-22 36.00 37.30 34.55 35.30 12.4M
2022-08-19 36.45 37.75 36.10 36.20 4.8M
2022-08-18 37.00 37.30 36.60 36.80 3.9M
2022-08-17 36.15 38.20 36.05 36.85 6.9M
2022-08-16 37.50 38.30 36.25 36.60 7.2M
2022-08-12 40.00 40.90 38.20 38.60 9.7M
2022-08-11 37.00 40.50 36.75 39.75 21.4M
2022-08-10 39.70 40.35 36.75 36.90 22.9M
2022-08-08 46.90 48.25 40.20 40.80 74.2M
2022-08-05 42.00 43.90 41.90 43.90 11.7M
2022-08-04 38.20 39.95 37.00 39.95 26.8M
2022-08-03 33.30 33.30 32.00 33.30 9.6M
2022-08-02 26.70 28.25 26.65 27.75 3.9M
2022-08-01 26.50 27.45 26.30 26.95 2.3M
2022-07-29 26.15 26.60 26.00 26.30 2.0M
2022-07-28 26.45 26.90 25.60 25.85 2.2M
2022-07-27 26.00 26.75 25.90 26.35 1.8M
2022-07-26 26.95 27.20 25.25 26.15 1.5M
2022-07-25 27.70 27.90 27.00 27.05 1.6M
2022-07-22 28.35 28.45 27.50 28.00 2.4M
2022-07-21 27.40 28.70 27.10 28.15 3.8M
2022-07-20 27.45 28.00 27.15 27.45 3.4M
2022-07-19 25.85 27.75 25.75 27.00 4.6M
2022-07-18 26.15 26.40 25.60 25.95 3.0M
2022-07-15 26.40 26.65 25.60 25.85 1.8M
2022-07-14 27.05 27.20 25.90 26.30 2.6M
2022-07-13 27.40 27.75 26.60 27.00 3.2M
2022-07-12 27.20 28.35 26.70 27.25 5.0M
2022-07-11 24.80 27.60 24.60 27.20 6.2M
2022-07-08 25.70 25.70 24.60 25.05 2.9M
2022-07-07 24.05 25.85 23.90 25.50 5.6M
2022-07-06 23.95 24.50 23.60 23.90 1.7M
2022-07-05 24.45 24.90 24.00 24.15 1.8M
2022-07-04 25.05 25.40 24.30 24.50 1.6M
2022-07-01 25.25 25.65 24.80 25.05 1.9M
2022-06-30 25.95 26.70 25.10 25.55 3.8M
2022-06-29 24.70 26.90 24.15 25.90 6.9M
2022-06-28 24.40 25.00 23.65 24.80 3.2M
2022-06-27 24.80 25.20 23.90 24.40 3.8M
2022-06-24 22.95 24.85 22.75 23.80 5.2M
2022-06-23 22.40 23.50 22.05 22.45 4.1M
2022-06-22 23.00 23.50 22.10 22.40 3.9M
2022-06-21 20.35 23.65 20.35 23.20 10.4M
2022-06-20 22.50 22.50 18.60 20.15 7.1M
2022-06-17 23.70 24.00 21.85 22.30 4.5M
2022-06-16 25.70 26.10 23.50 23.70 3.8M
2022-06-15 25.60 25.80 25.05 25.20 2.0M
2022-06-14 25.70 26.35 25.40 25.65 2.0M
2022-06-13 26.75 26.90 25.75 26.00 2.4M
2022-06-10 27.05 27.60 27.00 27.10 1.6M
2022-06-09 27.15 27.60 27.00 27.35 1.4M
2022-06-08 27.50 27.70 26.75 27.15 2.5M
2022-06-07 28.00 28.15 26.85 27.20 3.0M
2022-06-06 29.00 29.10 27.75 28.00 2.9M
2022-06-03 30.40 30.60 28.70 28.90 3.2M
2022-06-02 29.25 30.35 28.80 30.10 5.3M
2022-06-01 28.70 29.75 28.70 28.90 2.7M
2022-05-31 28.00 29.35 27.25 28.60 7.0M
2022-05-30 30.55 31.35 30.30 30.65 1.8M
2022-05-27 30.00 30.60 29.60 29.95 1.9M
2022-05-26 29.30 30.00 27.60 29.35 3.4M
2022-05-25 30.30 30.30 28.90 29.00 1.8M
2022-05-24 31.70 31.75 29.75 29.95 1.7M
2022-05-23 31.90 32.05 30.90 31.05 1.4M
2022-05-20 31.75 32.25 31.50 31.70 1.5M
2022-05-19 31.10 31.80 31.00 31.25 1.8M
2022-05-18 32.40 33.40 32.30 32.70 2.5M
2022-05-17 31.30 32.45 30.90 32.25 3.1M
2022-05-16 31.10 31.10 30.00 30.80 2.2M
2022-05-13 29.10 31.50 29.10 30.35 4.3M
2022-05-12 29.90 29.90 28.45 28.65 3.7M
2022-05-11 32.00 32.10 28.95 30.25 4.7M
2022-05-10 32.05 32.85 31.20 31.45 2.3M
2022-05-09 33.00 33.10 32.10 32.25 2.4M
2022-05-06 33.00 33.80 32.20 33.30 2.4M
2022-05-05 33.60 34.45 33.30 33.45 2.1M
2022-05-04 34.75 34.80 33.25 33.50 2.7M
2022-05-02 35.00 35.10 34.25 34.50 2.4M
2022-04-29 36.65 36.85 35.15 35.45 2.4M
2022-04-28 37.05 37.20 36.10 36.20 2.2M
2022-04-27 36.85 37.05 36.25 36.70 2.1M
2022-04-26 37.80 38.00 36.90 37.10 2.1M
2022-04-25 37.75 37.75 35.55 37.15 3.0M
2022-04-22 38.35 39.45 37.55 38.05 3.4M
2022-04-21 38.65 39.45 38.35 38.70 3.0M
2022-04-20 38.60 39.35 37.95 38.15 3.3M
2022-04-19 40.35 40.60 37.30 38.45 4.6M
2022-04-18 40.00 40.35 39.00 39.40 4.3M
2022-04-13 41.20 41.70 40.50 40.70 4.5M
2022-04-12 42.50 42.70 40.40 40.90 6.9M
2022-04-11 40.30 43.10 40.00 42.70 15.8M
2022-04-08 40.05 41.10 39.70 40.15 6.3M
2022-04-07 41.50 41.60 39.30 39.70 9.0M
2022-04-06 38.60 41.70 38.20 41.25 14.1M
2022-04-05 39.40 39.85 38.50 39.00 9.9M
2022-04-04 36.15 39.35 35.70 38.95 18.1M
2022-04-01 32.45 36.30 32.15 35.65 11.8M
2022-03-31 33.75 34.05 31.90 32.15 7.7M
2022-03-30 31.50 35.30 31.05 33.40 16.2M
2022-03-29 31.75 32.40 30.40 30.85 9.2M
2022-03-28 34.00 34.25 31.35 31.55 9.4M
2022-03-25 35.05 35.25 33.90 34.05 3.8M
2022-03-24 35.35 35.70 34.50 34.75 3.7M
2022-03-23 36.25 36.50 35.05 35.30 3.4M
2022-03-22 36.25 36.55 35.50 36.05 3.9M
2022-03-21 36.25 37.40 35.80 36.10 5.4M
2022-03-17 35.50 36.70 34.75 35.90 7.6M
2022-03-16 35.30 35.55 34.55 34.70 2.4M
2022-03-15 36.00 36.55 34.35 34.70 5.3M
2022-03-14 37.95 38.20 35.45 35.75 5.4M
2022-03-11 38.40 38.75 37.50 37.80 2.8M
2022-03-10 38.10 38.80 37.50 38.15 4.2M
2022-03-09 36.30 37.60 35.95 36.95 3.8M
2022-03-08 35.60 36.65 35.30 35.80 2.3M
2022-03-07 36.00 36.85 35.35 35.50 3.8M
2022-03-04 36.35 38.00 36.10 36.65 2.9M
2022-03-03 36.70 38.20 36.70 36.95 2.9M
2022-03-02 36.00 37.35 35.75 36.50 3.3M
2022-02-28 36.20 36.80 35.10 36.70 2.9M
2022-02-25 35.45 36.65 35.05 36.30 4.5M
2022-02-24 36.00 36.70 33.40 33.55 8.2M
2022-02-23 36.55 38.90 36.55 37.95 4.5M
2022-02-22 36.40 37.35 35.65 36.15 6.1M
2022-02-21 41.50 41.50 37.65 38.00 6.9M
2022-02-18 42.50 42.50 41.00 41.50 2.1M
2022-02-17 43.80 43.80 42.05 42.25 1.8M
2022-02-16 43.25 44.15 42.65 42.95 2.9M
2022-02-15 42.15 42.80 41.10 42.60 3.7M
2022-02-14 43.40 43.40 41.50 41.80 3.9M
2022-02-11 45.25 45.45 44.00 44.20 2.3M
2022-02-10 43.05 46.50 41.90 45.60 8.1M
2022-02-09 43.30 43.85 42.10 42.75 2.4M
2022-02-08 44.50 44.50 42.45 43.00 2.4M
2022-02-07 44.65 45.45 43.75 44.20 2.6M
2022-02-04 45.55 45.55 44.35 44.50 2.6M
2022-02-03 45.85 46.20 45.05 45.25 2.9M
2022-02-02 45.30 46.60 45.25 45.60 3.7M
2022-02-01 43.00 45.45 43.00 45.00 11.8M
2022-01-31 48.00 48.45 46.80 47.15 2.6M
2022-01-28 49.20 50.05 47.10 47.50 2.8M
2022-01-27 47.85 49.35 47.00 48.60 2.8M
2022-01-25 45.90 48.80 44.80 48.45 4.0M
2022-01-24 50.00 50.05 44.00 46.45 9.8M
2022-01-21 51.65 52.15 49.65 50.05 4.3M
2022-01-20 52.00 53.10 51.50 51.85 3.8M
2022-01-19 52.00 52.80 51.35 51.90 3.6M
2022-01-18 53.80 53.85 51.65 52.00 5.7M
2022-01-17 52.60 54.50 52.00 53.45 11.6M
2022-01-14 52.50 53.10 52.05 52.30 3.6M
2022-01-13 53.40 53.65 52.10 52.70 4.7M
2022-01-12 55.00 55.25 52.00 52.95 6.0M
2022-01-11 53.25 56.20 53.00 54.55 12.2M
2022-01-10 52.65 54.20 52.25 53.10 6.6M
2022-01-07 53.00 53.55 52.10 52.25 4.4M
2022-01-06 52.15 53.90 52.00 52.70 4.5M
2022-01-05 53.05 54.15 52.50 52.90 4.2M
2022-01-04 54.90 54.90 53.00 53.30 4.2M
2022-01-03 54.50 55.40 54.10 54.45 4.7M