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
2023-12-29 34.60 35.15 33.85 33.95 8.3M
2023-12-28 35.45 35.90 34.25 34.45 7.5M
2023-12-27 36.80 37.35 35.05 35.35 10.4M
2023-12-26 35.55 37.00 35.00 36.70 12.6M
2023-12-22 34.90 35.80 34.30 35.50 9.1M
2023-12-21 33.00 34.95 32.70 34.75 11.8M
2023-12-20 37.10 38.60 33.40 33.65 23.9M
2023-12-19 38.20 38.40 36.70 36.85 13.3M
2023-12-18 34.70 38.65 34.60 37.90 43.1M
2023-12-15 35.80 36.50 34.75 34.90 16.0M
2023-12-14 36.85 37.10 35.30 35.65 12.5M
2023-12-13 35.90 37.15 35.75 36.75 26.1M
2023-12-12 33.80 36.50 33.30 35.70 37.6M
2023-12-11 33.45 34.60 33.40 33.65 6.4M
2023-12-08 34.40 34.40 32.80 33.40 8.1M
2023-12-07 34.40 34.75 33.80 34.20 9.9M
2023-12-06 33.20 34.85 32.95 34.10 22.4M
2023-12-05 32.40 33.80 31.65 32.90 10.5M
2023-12-04 31.50 33.00 31.00 32.50 9.7M
2023-12-01 31.65 31.70 31.10 31.20 2.1M
2023-11-30 31.60 31.80 31.20 31.45 2.4M
2023-11-29 32.15 32.50 31.55 31.70 2.6M
2023-11-28 31.90 32.50 31.35 31.85 3.0M
2023-11-24 32.50 32.90 31.55 31.70 3.2M
2023-11-23 31.25 33.30 31.20 32.50 7.8M
2023-11-22 31.60 31.90 31.00 31.15 2.5M
2023-11-21 32.50 32.60 31.30 31.55 2.2M
2023-11-20 32.90 33.05 31.80 32.00 3.0M
2023-11-17 31.45 33.35 31.45 32.75 9.6M
2023-11-16 31.10 32.00 30.90 31.45 4.5M
2023-11-15 31.50 31.50 30.70 30.85 2.4M
2023-11-13 31.25 31.30 30.55 30.65 1.6M
2023-11-12 31.25 31.30 30.95 31.15 0.5M
2023-11-10 31.30 31.30 30.75 30.90 1.8M
2023-11-09 31.05 32.60 31.05 31.30 4.1M
2023-11-08 32.10 32.20 30.15 31.15 2.2M
2023-11-07 32.45 32.45 31.65 31.80 1.9M
2023-11-06 31.95 32.75 31.60 32.25 3.5M
2023-11-03 30.90 31.85 30.80 31.50 3.5M
2023-11-02 30.60 31.10 30.45 30.50 1.7M
2023-11-01 30.00 31.90 29.85 30.55 6.8M
2023-10-31 30.10 30.35 29.70 29.85 1.8M
2023-10-30 30.20 30.45 29.80 29.90 1.4M
2023-10-27 29.45 30.45 29.45 30.15 2.1M
2023-10-26 29.30 29.65 27.95 29.15 3.2M
2023-10-25 30.00 30.45 28.75 29.40 4.2M
2023-10-23 32.30 32.35 29.40 29.55 4.7M
2023-10-20 33.35 33.70 32.00 32.20 2.7M
2023-10-19 32.20 33.85 32.20 33.50 4.7M
2023-10-18 33.50 33.50 32.20 32.65 4.6M
2023-10-17 31.40 34.35 31.40 33.40 20.1M
2023-10-16 31.25 31.45 31.05 31.30 2.1M
2023-10-13 30.95 31.85 30.80 31.15 3.0M
2023-10-12 31.20 31.45 30.75 31.00 2.6M
2023-10-11 30.90 31.70 30.90 31.00 2.7M
2023-10-10 30.55 31.30 30.50 30.85 2.3M
2023-10-09 31.10 31.45 30.05 30.35 3.1M
2023-10-06 32.05 32.25 31.55 31.75 2.4M
2023-10-05 32.00 32.45 31.55 32.05 2.5M
2023-10-04 31.90 32.25 31.25 31.80 3.2M
2023-10-03 32.45 32.70 31.90 32.00 2.4M
2023-09-29 32.45 32.95 32.30 32.55 2.1M
2023-09-28 33.00 33.30 32.15 32.30 2.4M
2023-09-27 32.45 33.15 32.15 32.85 2.7M
2023-09-26 32.75 32.90 32.25 32.45 2.5M
2023-09-25 33.35 33.35 32.30 32.55 3.3M
2023-09-22 33.15 33.40 32.70 33.05 3.0M
2023-09-21 33.20 33.60 32.70 33.00 2.9M
2023-09-20 33.05 33.45 32.55 33.15 3.5M
2023-09-18 33.50 33.85 32.75 33.05 4.1M
2023-09-15 34.25 34.35 33.30 33.45 4.6M
2023-09-14 34.90 35.65 33.90 34.00 5.6M
2023-09-13 33.15 34.90 33.05 34.65 7.1M
2023-09-12 37.60 37.70 33.65 33.85 10.7M
2023-09-11 36.15 37.60 35.50 37.30 10.1M
2023-09-08 37.20 37.20 35.60 35.85 7.9M
2023-09-07 37.35 38.20 36.70 36.90 8.2M
2023-09-06 37.25 37.60 36.40 37.15 7.1M
2023-09-05 36.55 39.20 36.55 36.90 23.4M
2023-09-04 36.00 36.95 35.85 36.40 6.5M
2023-09-01 36.10 36.60 35.40 35.75 5.9M
2023-08-31 36.30 37.50 35.65 36.15 11.5M
2023-08-30 35.85 36.30 35.25 35.95 8.2M
2023-08-29 34.30 36.30 34.30 35.60 11.6M
2023-08-28 34.60 35.25 34.00 34.15 4.0M
2023-08-25 35.25 35.35 34.00 34.30 6.5M
2023-08-24 33.00 36.10 33.00 35.40 30.8M
2023-08-23 32.55 33.65 32.55 32.75 3.9M
2023-08-22 32.65 32.85 32.35 32.40 1.8M
2023-08-21 32.45 32.85 32.10 32.20 2.2M
2023-08-18 33.25 33.65 31.90 32.25 3.5M
2023-08-17 33.35 34.05 33.10 33.30 3.0M
2023-08-16 32.80 34.30 32.60 33.30 3.5M
2023-08-14 33.20 33.35 32.20 32.55 2.8M
2023-08-11 32.75 34.40 32.75 33.65 5.1M
2023-08-10 33.00 33.45 32.60 32.80 2.9M
2023-08-09 32.25 33.55 32.15 32.90 4.7M
2023-08-08 33.60 34.30 32.40 32.65 4.8M
2023-08-07 34.10 34.10 33.25 33.40 2.8M
2023-08-04 32.60 34.90 32.60 33.80 12.2M
2023-08-03 32.40 32.95 31.85 32.55 2.3M
2023-08-02 33.30 33.75 31.90 32.35 2.8M
2023-08-01 32.35 33.95 32.35 33.15 4.6M
2023-07-31 32.65 32.80 32.25 32.40 1.6M
2023-07-28 33.45 33.75 32.45 32.65 2.7M
2023-07-27 34.50 34.65 33.10 33.25 3.7M
2023-07-26 31.60 34.25 31.45 33.95 10.9M
2023-07-25 32.60 32.65 31.25 31.45 3.4M
2023-07-24 32.30 32.80 32.15 32.45 2.8M
2023-07-21 32.60 32.75 32.00 32.20 4.0M
2023-07-20 33.90 34.00 32.50 32.75 4.4M
2023-07-19 33.15 34.65 33.15 34.05 7.3M
2023-07-18 35.85 35.85 33.30 33.75 11.8M
2023-07-17 34.95 37.50 34.65 35.65 66.0M
2023-07-14 29.00 33.90 29.00 33.90 46.3M
2023-07-13 28.50 29.00 28.05 28.25 2.4M
2023-07-12 28.50 28.80 28.20 28.35 1.4M
2023-07-11 28.60 28.95 28.40 28.50 1.8M
2023-07-10 29.05 29.10 28.50 28.65 1.5M
2023-07-07 29.00 29.30 28.70 28.90 1.5M
2023-07-06 29.45 29.45 28.80 29.00 1.6M
2023-07-05 29.10 29.75 29.10 29.20 1.6M
2023-07-04 29.50 29.65 29.00 29.05 1.3M
2023-07-03 29.05 29.95 29.05 29.50 2.9M
2023-06-30 29.00 29.45 28.90 29.05 1.7M
2023-06-28 29.05 29.35 28.70 28.85 1.9M
2023-06-27 29.45 29.80 28.95 29.05 1.6M
2023-06-26 28.50 30.10 28.00 29.40 7.7M
2023-06-23 28.55 29.05 28.00 28.55 3.6M
2023-06-22 29.55 29.65 28.35 28.65 2.1M
2023-06-21 30.50 30.80 29.30 29.35 3.9M
2023-06-20 28.35 30.80 28.30 30.15 11.1M
2023-06-19 28.35 28.80 28.00 28.35 1.9M
2023-06-16 28.00 28.80 28.00 28.30 2.2M
2023-06-15 28.05 28.35 27.75 28.05 1.4M
2023-06-14 28.40 28.50 28.05 28.15 1.3M
2023-06-13 28.15 28.60 28.05 28.25 1.1M
2023-06-12 28.30 28.70 28.10 28.30 1.3M
2023-06-09 28.20 28.45 27.95 28.10 1.4M
2023-06-08 28.70 29.50 28.05 28.20 4.5M
2023-06-07 27.35 29.35 27.35 28.60 5.2M
2023-06-06 27.80 27.95 27.30 27.35 1.3M
2023-06-05 28.00 28.10 27.60 27.80 1.4M
2023-06-02 27.35 28.45 27.35 27.75 3.1M
2023-06-01 27.15 27.50 27.05 27.25 1.5M
2023-05-31 27.00 27.40 26.95 27.10 0.9M
2023-05-30 27.25 27.35 26.80 27.00 1.3M
2023-05-29 27.15 27.65 26.80 27.15 2.1M
2023-05-26 27.55 27.80 26.95 27.00 4.4M
2023-05-25 27.55 27.75 27.20 27.50 1.7M
2023-05-24 27.90 28.10 27.40 27.55 1.4M
2023-05-23 27.35 28.35 27.30 27.75 2.9M
2023-05-22 27.25 27.55 27.10 27.25 1.7M
2023-05-19 27.70 27.80 27.00 27.25 1.6M
2023-05-18 28.00 28.45 27.40 27.55 2.1M
2023-05-17 27.80 28.25 27.25 27.80 3.3M
2023-05-16 27.50 28.70 27.00 27.55 8.7M
2023-05-15 33.10 33.10 27.70 28.20 14.1M
2023-05-12 32.70 33.90 32.45 32.75 3.6M
2023-05-11 32.50 32.80 32.35 32.70 1.0M
2023-05-10 32.85 32.85 31.80 32.25 1.6M
2023-05-09 33.45 34.40 32.40 32.60 2.8M
2023-05-08 32.50 33.45 32.35 33.10 1.8M
2023-05-05 33.30 33.50 32.60 32.75 1.5M
2023-05-04 32.45 33.50 32.35 33.15 2.3M
2023-05-03 32.45 33.40 32.30 32.45 2.0M
2023-05-02 32.40 32.80 32.15 32.35 1.4M
2023-04-28 32.60 32.90 32.05 32.25 0.9M
2023-04-27 32.70 33.50 32.40 32.60 1.4M
2023-04-26 32.60 33.00 32.30 32.60 1.1M
2023-04-25 31.50 32.95 31.50 32.65 2.2M
2023-04-24 32.25 32.35 31.55 31.80 1.0M
2023-04-21 32.30 33.10 32.00 32.15 1.7M
2023-04-20 31.95 32.30 31.75 32.05 0.9M
2023-04-19 32.25 32.45 31.75 31.90 0.8M
2023-04-18 31.80 32.30 31.30 32.10 1.5M
2023-04-17 32.45 32.45 31.25 31.70 1.1M
2023-04-13 32.15 32.90 32.10 32.45 1.1M
2023-04-12 32.40 32.45 31.75 32.25 1.2M
2023-04-11 32.25 32.45 31.60 32.05 1.8M
2023-04-10 33.90 33.90 31.90 32.20 3.2M
2023-04-06 31.85 34.10 31.50 33.75 8.5M
2023-04-05 28.25 32.30 28.25 31.50 10.3M
2023-04-03 28.00 29.10 27.95 28.55 2.7M
2023-03-31 25.75 28.65 25.60 28.40 6.3M
2023-03-29 25.50 26.00 25.10 25.60 4.1M
2023-03-28 25.15 25.70 25.00 25.45 2.8M
2023-03-27 26.65 26.65 25.00 25.20 2.6M
2023-03-24 26.70 27.15 26.40 26.65 1.4M
2023-03-23 26.90 27.40 26.50 26.70 1.5M
2023-03-22 26.50 27.25 26.50 27.05 1.7M
2023-03-21 27.05 27.10 26.25 26.50 1.6M
2023-03-20 26.95 27.40 26.10 26.90 1.6M
2023-03-17 26.45 27.85 26.40 26.55 2.3M
2023-03-16 26.65 26.65 25.80 26.25 2.4M
2023-03-15 27.35 27.55 26.45 26.70 1.7M
2023-03-14 27.95 28.00 26.65 27.10 1.7M
2023-03-13 29.25 29.45 27.55 27.85 2.5M
2023-03-10 28.60 30.00 28.60 29.30 1.5M
2023-03-09 29.80 30.35 29.25 29.45 1.5M
2023-03-08 29.40 30.10 29.15 29.65 1.3M
2023-03-06 29.65 30.25 29.40 29.50 1.5M
2023-03-03 28.90 30.15 28.80 29.55 2.0M
2023-03-02 29.00 29.45 28.75 28.85 1.0M
2023-03-01 28.60 29.40 28.45 29.20 1.3M
2023-02-28 28.65 29.45 28.25 28.45 1.6M
2023-02-27 29.20 29.25 28.20 28.55 1.6M
2023-02-24 29.95 30.25 29.05 29.15 1.5M
2023-02-23 29.85 30.15 29.50 29.80 1.5M
2023-02-22 30.30 30.55 29.60 29.70 1.6M
2023-02-21 30.65 31.20 30.05 30.35 2.4M
2023-02-20 31.75 31.75 30.00 30.65 2.5M
2023-02-17 31.50 32.00 31.25 31.50 1.4M
2023-02-16 32.55 32.70 31.40 31.55 1.6M
2023-02-15 32.45 32.65 32.15 32.40 1.3M
2023-02-14 32.25 32.45 31.80 32.25 1.5M
2023-02-13 32.35 32.75 31.80 32.05 1.3M
2023-02-10 32.25 32.95 32.25 32.60 1.1M
2023-02-09 32.60 32.90 32.35 32.60 1.1M
2023-02-08 32.60 33.15 32.40 32.60 1.9M
2023-02-07 33.00 33.10 32.15 32.35 2.0M
2023-02-06 32.40 33.20 32.10 33.05 4.0M
2023-02-03 34.25 34.60 32.80 34.15 3.6M
2023-02-02 33.80 34.70 33.60 34.15 2.9M
2023-02-01 34.85 35.05 33.75 34.05 5.0M
2023-01-31 34.90 34.90 33.85 34.40 3.0M
2023-01-30 35.00 35.85 33.95 34.55 5.7M
2023-01-27 37.30 38.05 34.70 35.55 6.1M
2023-01-25 37.60 39.10 37.25 37.55 9.0M
2023-01-24 35.95 38.05 35.95 37.90 7.5M
2023-01-23 36.20 36.35 36.00 36.20 2.0M
2023-01-20 36.45 36.50 35.90 36.10 2.4M
2023-01-19 36.55 37.10 36.10 36.25 3.3M
2023-01-18 37.30 39.00 36.60 36.95 13.2M
2023-01-17 36.50 37.40 36.35 37.10 5.1M
2023-01-16 36.30 36.70 36.15 36.40 3.3M
2023-01-13 36.15 37.15 36.05 36.20 5.5M
2023-01-12 36.10 36.45 35.65 36.05 4.0M
2023-01-11 35.95 36.35 35.50 36.00 4.4M
2023-01-10 35.20 36.60 34.60 35.90 8.6M
2023-01-09 35.95 37.25 34.80 35.10 9.3M
2023-01-06 35.60 35.75 34.70 35.65 7.5M
2023-01-05 33.95 35.70 33.75 35.35 9.2M
2023-01-04 33.80 34.35 33.50 33.85 4.5M
2023-01-03 33.90 34.35 33.60 33.85 5.1M
2023-01-02 34.15 34.35 33.60 33.75 5.1M