Subros Ltd

SUBR
🏛️ india →
1,193.75
Last Update: 2025-09-29
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
2021-12-31 369.30 377.50 366.15 376.30 0.0M
2021-12-30 367.10 380.15 365.00 368.40 0.0M
2021-12-29 364.50 371.75 363.80 371.05 0.0M
2021-12-28 366.30 366.30 362.00 362.40 0.0M
2021-12-27 361.90 367.85 356.15 359.00 0.0M
2021-12-24 363.05 365.00 357.10 363.70 0.0M
2021-12-23 380.00 380.00 360.70 361.45 0.0M
2021-12-22 360.00 369.30 360.00 367.55 0.0M
2021-12-21 368.55 373.70 360.70 361.65 0.0M
2021-12-20 364.15 368.90 355.45 366.20 0.0M
2021-12-17 385.10 399.00 367.30 372.90 0.0M
2021-12-16 379.65 408.80 377.55 391.70 0.0M
2021-12-15 399.00 415.00 363.75 374.05 0.0M
2021-12-14 362.70 401.05 355.60 398.70 0.0M
2021-12-13 358.10 364.80 356.40 363.25 0.0M
2021-12-10 356.80 361.05 354.05 358.75 0.0M
2021-12-09 360.00 363.20 351.20 356.50 0.0M
2021-12-08 357.80 385.00 346.00 356.70 0.0M
2021-12-07 348.30 355.70 345.70 352.20 0.0M
2021-12-06 346.25 349.00 340.00 341.30 0.0M
2021-12-03 360.00 360.00 344.10 349.75 0.0M
2021-12-02 346.00 350.95 343.10 343.70 0.0M
2021-12-01 348.90 351.00 343.20 344.95 0.0M
2021-11-30 340.00 357.70 340.00 349.90 0.0M
2021-11-29 325.00 358.05 315.10 349.30 0.0M
2021-11-26 349.45 352.25 332.15 336.75 0.0M
2021-11-25 356.25 357.85 350.50 351.75 0.0M
2021-11-24 355.85 367.95 353.65 358.60 0.0M
2021-11-23 340.35 355.20 336.05 352.65 0.0M
2021-11-22 377.25 377.25 334.85 343.95 0.0M
2021-11-18 367.80 374.70 364.20 371.70 0.0M
2021-11-17 390.00 390.00 362.00 372.30 0.0M
2021-11-16 379.90 394.65 361.00 379.45 0.0M
2021-11-15 361.00 367.15 355.50 360.85 0.0M
2021-11-12 367.30 373.00 356.00 360.65 0.0M
2021-11-11 377.80 379.95 365.15 369.70 0.0M
2021-11-10 376.35 391.75 373.60 377.65 0.0M
2021-11-09 376.55 388.00 365.40 378.80 0.0M
2021-11-08 381.50 383.00 374.40 380.05 0.0M
2021-11-04 385.00 385.85 376.60 380.15 0.0M
2021-11-03 383.00 383.00 371.55 380.10 0.0M
2021-11-02 378.00 378.00 361.40 370.45 0.0M
2021-11-01 361.90 366.00 354.40 360.20 0.0M
2021-10-29 360.05 367.05 351.50 362.80 0.0M
2021-10-28 376.95 376.95 350.35 359.20 0.0M
2021-10-27 390.00 390.00 361.90 367.75 0.0M
2021-10-26 348.00 391.65 348.00 380.05 0.0M
2021-10-25 398.70 418.00 346.55 354.55 0.0M
2021-10-22 361.00 389.95 351.80 383.25 0.0M
2021-10-21 359.00 359.00 348.15 351.70 0.0M
2021-10-20 339.90 347.85 326.15 345.10 0.0M
2021-10-19 358.50 365.00 339.60 341.75 0.0M
2021-10-18 361.75 367.05 354.00 357.40 0.0M
2021-10-14 376.50 376.50 359.80 361.70 0.0M
2021-10-13 386.80 390.85 369.65 375.05 0.0M
2021-10-12 350.75 388.05 346.20 378.85 0.0M
2021-10-11 364.00 364.95 347.55 349.20 0.0M
2021-10-08 336.95 369.65 336.95 363.95 0.0M
2021-10-07 342.50 342.50 326.00 332.40 0.0M
2021-10-06 332.90 335.00 322.00 324.80 0.0M
2021-10-05 329.80 332.80 322.95 326.65 0.0M
2021-10-04 326.00 338.45 326.00 329.50 0.0M
2021-10-01 317.05 343.55 317.05 331.60 0.0M
2021-09-30 346.00 346.00 325.95 328.85 0.0M
2021-09-29 340.30 346.00 335.00 338.30 0.0M
2021-09-28 342.50 353.80 327.75 345.30 0.0M
2021-09-27 320.00 346.00 320.00 342.45 0.0M
2021-09-24 333.00 333.00 317.65 325.40 0.0M
2021-09-23 304.85 332.85 304.50 330.35 0.0M
2021-09-22 305.60 306.75 302.80 303.75 0.0M
2021-09-21 296.00 309.90 296.00 303.65 0.0M
2021-09-20 315.00 315.00 302.40 305.80 0.0M
2021-09-17 309.80 315.85 308.15 310.10 0.0M
2021-09-16 312.05 315.50 311.25 312.30 0.0M
2021-09-15 310.15 314.65 308.45 312.95 0.0M
2021-09-14 307.75 309.00 306.25 307.20 0.0M
2021-09-13 305.05 329.90 305.05 306.05 0.0M
2021-09-09 297.05 313.05 297.05 308.50 0.0M
2021-09-08 304.05 307.00 302.70 303.90 0.0M
2021-09-07 308.35 310.35 304.00 305.60 0.0M
2021-09-06 307.05 311.60 305.90 307.90 0.0M
2021-09-03 312.30 314.95 308.65 309.30 0.0M
2021-09-02 310.85 314.50 310.10 311.05 0.0M
2021-09-01 310.65 315.30 309.45 311.25 0.0M
2021-08-31 315.25 316.05 312.50 313.40 0.0M
2021-08-30 316.05 322.70 313.25 314.55 0.0M
2021-08-27 309.70 314.00 308.65 310.35 0.0M
2021-08-26 307.75 314.20 307.75 311.45 0.0M
2021-08-25 314.75 315.70 308.00 308.40 0.0M
2021-08-24 297.05 314.20 296.20 312.90 0.0M
2021-08-23 313.70 313.70 296.55 301.40 0.0M
2021-08-20 308.00 319.80 306.25 308.30 0.0M
2021-08-18 335.00 335.00 314.05 316.05 0.0M
2021-08-17 314.85 327.70 311.55 325.05 0.0M
2021-08-16 328.00 329.40 312.40 314.45 0.0M
2021-08-13 328.70 329.00 319.50 321.70 0.0M
2021-08-12 308.95 327.45 308.95 322.70 0.0M
2021-08-11 308.85 308.85 295.00 306.05 0.0M
2021-08-10 320.80 324.95 305.90 309.65 0.0M
2021-08-09 327.85 331.40 318.00 319.00 0.0M
2021-08-06 323.55 335.00 319.90 326.65 0.0M
2021-08-05 337.40 344.05 318.80 323.45 0.0M
2021-08-04 357.00 364.50 333.40 337.80 0.1M
2021-08-03 327.45 357.00 325.30 351.55 0.0M
2021-08-02 326.00 331.70 325.30 326.65 0.0M
2021-07-30 325.30 329.50 323.30 325.80 0.0M
2021-07-29 328.65 335.00 321.30 325.55 0.0M
2021-07-28 320.05 334.70 320.05 326.80 0.0M
2021-07-27 319.40 335.00 316.30 329.65 0.0M
2021-07-26 310.55 320.00 310.55 317.20 0.0M
2021-07-23 317.80 322.00 315.85 319.10 0.0M
2021-07-22 322.25 322.30 314.80 316.40 0.0M
2021-07-20 323.55 327.10 310.20 315.90 0.0M
2021-07-19 330.80 331.00 322.00 325.45 0.0M
2021-07-16 334.45 339.10 331.10 332.25 0.0M
2021-07-15 322.60 333.15 322.60 331.55 0.0M
2021-07-14 329.05 341.50 325.80 329.45 0.0M
2021-07-13 324.70 340.00 324.70 337.65 0.0M
2021-07-12 316.75 331.45 314.70 324.85 0.0M
2021-07-09 317.40 320.75 315.00 316.00 0.0M
2021-07-08 320.00 325.00 316.10 317.00 0.0M
2021-07-07 324.70 335.50 316.85 321.85 0.0M
2021-07-06 318.00 327.20 313.05 324.70 0.0M
2021-07-05 314.25 317.05 311.15 312.55 0.0M
2021-07-02 315.00 317.00 312.15 313.65 0.0M
2021-07-01 309.35 314.50 309.35 310.50 0.0M
2021-06-30 314.70 318.25 306.90 308.85 0.0M
2021-06-29 310.00 320.95 305.40 314.70 0.1M
2021-06-28 310.00 314.80 303.15 311.45 0.0M
2021-06-25 304.05 305.00 301.50 302.65 0.0M
2021-06-24 305.15 310.00 301.55 302.60 0.0M
2021-06-23 303.45 307.65 295.70 305.70 0.0M
2021-06-22 317.00 317.00 301.55 303.05 0.0M
2021-06-21 301.00 307.00 301.00 304.00 0.0M
2021-06-18 309.00 309.05 301.00 307.05 0.0M
2021-06-17 315.90 316.50 302.95 305.40 0.0M
2021-06-16 325.80 325.80 311.00 314.25 0.0M
2021-06-15 327.45 331.20 324.00 325.60 0.0M
2021-06-14 335.85 335.85 319.00 324.30 0.0M
2021-06-11 326.85 338.00 321.00 327.55 0.0M
2021-06-10 320.00 330.10 320.00 326.30 0.0M
2021-06-09 340.00 340.25 322.95 326.10 0.0M
2021-06-08 339.50 345.00 330.00 333.30 0.0M
2021-06-07 345.00 345.00 335.00 339.05 0.0M
2021-06-04 341.00 346.10 338.25 338.85 0.0M
2021-06-03 328.55 347.05 328.55 339.65 0.0M
2021-06-02 323.30 330.90 320.30 329.55 0.0M
2021-06-01 324.70 330.85 324.25 329.25 0.0M
2021-05-31 324.75 326.55 315.10 319.85 0.0M
2021-05-28 323.75 336.30 320.35 321.05 0.0M
2021-05-27 334.80 334.80 327.15 329.70 0.0M
2021-05-26 325.75 336.00 316.70 334.80 0.0M
2021-05-25 324.00 328.80 320.05 321.10 0.0M
2021-05-24 308.35 334.70 308.35 323.40 0.0M
2021-05-21 319.10 319.10 308.35 308.80 0.0M
2021-05-20 318.25 318.25 311.60 312.65 0.0M
2021-05-19 311.85 318.50 310.20 315.65 0.0M
2021-05-18 307.20 318.00 304.95 308.80 0.0M
2021-05-17 309.55 314.70 297.00 302.70 0.0M
2021-05-14 301.55 310.15 299.30 306.05 0.0M
2021-05-12 313.00 314.05 301.45 302.90 0.0M
2021-05-11 318.00 318.00 310.10 310.85 0.0M
2021-05-10 299.35 320.00 294.00 317.90 0.0M
2021-05-07 301.80 304.35 298.95 300.50 0.0M
2021-05-06 303.15 304.95 297.05 301.60 0.0M
2021-05-05 302.05 303.60 301.55 302.55 0.0M
2021-05-04 303.35 310.40 295.45 300.65 0.0M
2021-05-03 290.00 307.05 290.00 300.80 0.0M
2021-04-30 301.00 311.95 297.20 300.50 0.0M
2021-04-29 316.40 316.40 301.95 305.35 0.0M
2021-04-28 299.85 318.00 299.85 310.95 0.0M
2021-04-27 299.00 299.55 296.55 297.50 0.0M
2021-04-26 302.10 302.85 289.30 293.05 0.0M
2021-04-23 285.00 298.00 285.00 294.25 0.0M
2021-04-22 290.00 294.65 288.20 294.20 0.0M
2021-04-20 299.00 299.00 283.40 288.35 0.0M
2021-04-19 300.00 300.00 292.10 293.60 0.0M
2021-04-16 299.50 305.15 295.00 301.70 0.0M
2021-04-15 295.80 305.60 292.90 300.75 0.0M
2021-04-13 296.10 303.00 296.10 298.65 0.0M
2021-04-12 310.00 312.20 298.50 299.15 0.0M
2021-04-09 319.50 319.50 310.80 315.65 0.0M
2021-04-08 318.80 323.45 315.50 316.20 0.0M
2021-04-07 314.90 321.45 314.60 319.00 0.0M
2021-04-06 329.75 329.75 312.65 317.70 0.0M
2021-04-05 311.00 325.95 311.00 319.20 0.0M
2021-04-01 311.30 328.00 311.30 325.40 0.0M
2021-03-31 309.45 310.00 307.80 308.30 0.0M
2021-03-30 308.80 310.20 304.55 306.85 0.0M
2021-03-26 295.25 309.45 295.25 306.30 0.0M
2021-03-25 290.00 308.00 290.00 302.45 0.0M
2021-03-24 313.75 316.00 303.75 305.65 0.0M
2021-03-23 312.45 314.95 305.45 313.75 0.0M
2021-03-22 305.55 311.55 302.50 308.65 0.0M
2021-03-19 300.90 312.95 291.70 306.90 0.0M
2021-03-18 315.10 315.10 304.30 307.00 0.0M
2021-03-17 315.10 316.70 310.45 311.40 0.0M
2021-03-16 321.65 321.65 311.85 312.05 0.0M
2021-03-15 325.15 325.15 312.00 317.65 0.0M
2021-03-12 331.00 333.75 321.30 322.80 0.0M
2021-03-10 315.00 338.30 310.60 336.10 0.0M
2021-03-09 322.75 323.10 315.00 315.40 0.0M
2021-03-08 324.80 326.75 318.80 321.20 0.0M
2021-03-05 325.60 329.30 319.80 324.70 0.0M
2021-03-04 330.00 333.00 319.55 324.50 0.0M
2021-03-03 354.50 354.50 321.95 332.25 0.0M
2021-03-02 355.00 355.00 341.20 343.40 0.0M
2021-03-01 348.00 357.25 328.05 351.85 0.0M
2021-02-26 343.00 343.00 324.60 335.50 0.0M
2021-02-25 316.00 338.85 316.00 336.70 0.0M
2021-02-24 324.00 332.00 315.00 323.75 0.0M
2021-02-23 328.00 331.00 317.95 323.40 0.0M
2021-02-22 325.00 333.65 316.00 325.70 0.0M
2021-02-19 339.70 339.70 328.75 330.85 0.0M
2021-02-18 345.00 346.75 340.30 343.55 0.0M
2021-02-17 329.65 347.95 328.10 344.25 0.0M
2021-02-16 324.20 331.00 322.90 327.60 0.0M
2021-02-15 324.75 324.75 320.40 322.45 0.0M
2021-02-12 334.90 334.90 317.90 319.95 0.0M
2021-02-11 325.00 330.30 318.60 320.00 0.0M
2021-02-10 328.50 332.00 323.00 324.65 0.0M
2021-02-09 330.10 335.05 327.30 329.30 0.0M
2021-02-08 335.45 340.00 326.00 334.85 0.0M
2021-02-05 333.00 339.30 333.00 335.45 0.0M
2021-02-04 339.60 343.00 335.50 337.95 0.0M
2021-02-03 330.75 342.95 330.50 336.15 0.0M
2021-02-02 336.05 345.00 331.50 333.10 0.0M
2021-02-01 316.00 342.55 316.00 336.80 0.0M
2021-01-29 341.00 354.00 336.75 343.15 0.0M
2021-01-28 332.00 344.15 330.05 340.95 0.0M
2021-01-27 339.00 339.00 326.65 330.75 0.0M
2021-01-25 336.00 336.00 320.00 325.85 0.0M
2021-01-22 329.00 337.00 326.95 329.80 0.0M
2021-01-21 332.95 336.45 326.25 326.95 0.0M
2021-01-20 333.45 334.65 328.40 330.25 0.0M
2021-01-19 324.00 335.50 324.00 332.55 0.0M
2021-01-18 333.80 337.00 324.50 327.90 0.0M
2021-01-15 333.30 340.00 330.50 337.05 0.0M
2021-01-14 341.75 341.75 332.00 335.85 0.0M
2021-01-13 352.15 357.70 338.75 340.75 0.0M
2021-01-12 354.65 356.75 348.00 350.05 0.0M
2021-01-11 351.50 358.70 345.75 355.95 0.0M
2021-01-08 358.00 358.05 347.90 351.35 0.0M
2021-01-07 345.00 363.40 345.00 357.55 0.0M
2021-01-06 346.05 352.00 342.80 350.10 0.0M
2021-01-05 331.15 352.00 331.15 348.10 0.0M
2021-01-04 336.00 349.60 336.00 345.75 0.0M
2021-01-01 342.30 346.95 339.85 345.30 0.0M