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
2022-12-30 308.75 316.10 290.90 299.00 0.0M
2022-12-29 302.45 310.00 302.10 306.65 0.0M
2022-12-28 310.00 315.00 303.95 304.90 0.0M
2022-12-27 307.85 311.00 304.50 309.40 0.0M
2022-12-26 278.00 307.60 278.00 304.90 0.0M
2022-12-23 295.20 297.95 287.80 291.60 0.0M
2022-12-22 306.00 315.60 293.15 300.30 0.0M
2022-12-21 319.70 322.20 314.00 314.85 0.0M
2022-12-20 316.05 322.95 314.65 320.00 0.0M
2022-12-19 325.60 326.05 310.95 314.20 0.0M
2022-12-16 329.00 333.75 316.65 327.30 0.0M
2022-12-15 314.15 325.90 312.60 323.65 0.0M
2022-12-14 308.00 316.00 308.00 315.20 0.0M
2022-12-13 306.00 315.85 306.00 311.45 0.0M
2022-12-12 309.50 316.90 309.50 311.25 0.0M
2022-12-09 311.70 314.50 306.20 312.50 0.0M
2022-12-08 307.60 317.40 307.20 311.15 0.0M
2022-12-07 309.20 311.20 307.35 307.90 0.0M
2022-12-06 310.50 315.80 305.30 311.25 0.0M
2022-12-05 305.00 318.25 305.00 311.20 0.0M
2022-12-02 314.00 314.00 294.90 307.70 0.0M
2022-12-01 296.35 299.65 293.80 295.85 0.0M
2022-11-30 289.00 297.75 289.00 294.95 0.0M
2022-11-29 296.20 298.65 292.00 292.85 0.0M
2022-11-28 294.40 299.15 290.35 293.50 0.0M
2022-11-25 289.00 295.00 286.70 294.30 0.0M
2022-11-24 289.25 292.70 286.70 289.20 0.0M
2022-11-23 294.55 295.15 285.00 285.10 0.0M
2022-11-22 316.00 316.00 290.00 292.85 0.0M
2022-11-21 293.80 301.75 290.00 296.55 0.0M
2022-11-18 299.90 302.50 291.70 293.70 0.0M
2022-11-17 306.05 307.75 295.05 299.50 0.0M
2022-11-16 313.25 313.95 304.00 306.05 0.0M
2022-11-15 315.80 315.95 310.00 311.10 0.0M
2022-11-14 317.70 325.90 309.80 312.90 0.0M
2022-11-11 340.00 340.20 313.20 318.20 0.0M
2022-11-10 328.00 328.10 317.05 319.70 0.0M
2022-11-09 326.00 332.60 325.00 327.25 0.0M
2022-11-07 322.00 336.45 322.00 327.15 0.0M
2022-11-04 328.40 331.80 327.00 329.10 0.0M
2022-11-03 328.35 335.25 327.60 328.75 0.0M
2022-11-02 327.75 331.95 325.20 330.60 0.0M
2022-11-01 330.00 331.55 325.40 329.95 0.0M
2022-10-31 340.00 340.00 327.70 330.00 0.0M
2022-10-28 331.10 331.55 323.60 329.20 0.0M
2022-10-27 327.05 336.80 327.05 330.75 0.0M
2022-10-25 333.40 338.00 330.10 333.40 0.0M
2022-10-24 343.90 343.90 334.25 336.40 0.0M
2022-10-21 343.25 349.20 332.95 334.35 0.0M
2022-10-20 348.50 348.50 343.00 346.55 0.0M
2022-10-19 353.30 353.30 349.00 350.15 0.0M
2022-10-18 365.60 365.60 348.50 348.65 0.0M
2022-10-17 360.85 362.55 355.15 358.00 0.0M
2022-10-14 373.45 374.50 360.20 362.40 0.0M
2022-10-13 373.70 374.35 359.50 369.10 0.0M
2022-10-12 368.30 381.00 358.80 373.00 0.0M
2022-10-11 373.45 375.35 366.65 368.20 0.0M
2022-10-10 383.80 383.80 370.20 371.95 0.0M
2022-10-07 375.00 389.20 369.95 382.90 0.0M
2022-10-06 380.90 380.90 372.55 375.35 0.0M
2022-10-04 376.30 382.50 371.85 377.15 0.0M
2022-10-03 364.45 385.00 363.50 370.15 0.0M
2022-09-30 366.25 372.35 363.00 364.20 0.0M
2022-09-29 357.00 378.15 355.25 373.35 0.0M
2022-09-28 345.90 358.50 345.90 357.30 0.0M
2022-09-27 350.00 361.40 346.45 350.85 0.0M
2022-09-26 364.00 364.00 343.80 360.75 0.0M
2022-09-23 373.00 377.80 358.35 365.75 0.0M
2022-09-22 397.00 397.00 367.00 375.65 0.0M
2022-09-21 367.35 385.55 366.00 382.95 0.0M
2022-09-20 367.95 375.00 362.00 362.30 0.0M
2022-09-19 368.00 371.00 358.60 363.90 0.0M
2022-09-16 366.00 383.00 363.95 372.20 0.0M
2022-09-15 410.00 410.00 374.10 375.25 0.0M
2022-09-14 381.00 388.00 378.00 379.80 0.0M
2022-09-13 396.00 400.45 380.95 383.85 0.0M
2022-09-12 385.00 400.30 385.00 395.20 0.0M
2022-09-09 398.80 399.60 388.50 393.65 0.0M
2022-09-08 388.00 397.75 373.00 386.15 0.0M
2022-09-07 362.00 378.80 361.00 375.90 0.0M
2022-09-06 357.85 364.45 346.95 361.45 0.0M
2022-09-05 338.20 367.35 335.05 357.85 0.0M
2022-09-02 340.00 341.00 332.80 334.20 0.0M
2022-09-01 330.95 340.00 325.05 337.15 0.0M
2022-08-30 341.20 341.20 330.00 334.20 0.0M
2022-08-29 321.00 340.00 319.75 337.75 0.0M
2022-08-26 330.50 330.50 324.30 326.35 0.0M
2022-08-25 324.10 330.00 324.05 325.60 0.0M
2022-08-24 327.05 329.90 324.75 329.70 0.0M
2022-08-23 326.05 333.70 323.00 326.05 0.0M
2022-08-22 325.00 329.15 323.00 326.10 0.0M
2022-08-19 325.30 328.55 321.00 324.90 0.0M
2022-08-18 317.00 329.70 317.00 325.40 0.0M
2022-08-17 329.70 331.95 326.50 327.30 0.0M
2022-08-16 329.80 331.50 321.95 330.80 0.0M
2022-08-12 329.65 331.00 324.05 330.15 0.0M
2022-08-11 319.05 349.55 318.75 332.25 0.0M
2022-08-10 315.25 324.50 310.75 318.30 0.0M
2022-08-08 328.10 328.70 313.70 317.40 0.0M
2022-08-05 328.05 335.00 326.10 329.75 0.0M
2022-08-04 327.50 333.30 324.00 327.55 0.0M
2022-08-03 329.10 331.65 325.35 328.75 0.0M
2022-08-02 333.25 336.55 326.50 329.50 0.0M
2022-08-01 355.00 355.00 328.40 335.05 0.0M
2022-07-29 333.25 341.90 332.55 340.50 0.0M
2022-07-28 332.05 337.25 330.55 335.90 0.0M
2022-07-27 328.50 336.15 327.30 331.50 0.0M
2022-07-26 327.00 327.00 319.05 324.90 0.0M
2022-07-25 316.15 329.30 314.55 326.80 0.0M
2022-07-22 317.30 322.00 316.15 317.75 0.0M
2022-07-21 315.75 323.30 313.30 317.85 0.0M
2022-07-20 318.50 321.60 315.05 318.40 0.0M
2022-07-19 317.45 322.00 315.15 316.20 0.0M
2022-07-18 316.40 321.25 314.25 314.25 0.0M
2022-07-15 316.25 319.80 309.95 313.80 0.0M
2022-07-14 322.75 324.80 316.30 319.10 0.0M
2022-07-13 312.00 327.00 307.75 325.65 0.0M
2022-07-12 310.70 312.40 305.50 311.85 0.0M
2022-07-11 314.85 319.00 308.75 313.65 0.0M
2022-07-08 312.35 321.60 310.90 311.05 0.0M
2022-07-07 313.75 320.30 312.10 313.15 0.0M
2022-07-06 300.85 313.20 300.85 308.75 0.2M
2022-07-05 304.95 314.00 300.65 304.05 0.0M
2022-07-04 303.10 305.95 298.40 303.80 0.0M
2022-07-01 299.10 306.20 299.10 304.95 0.0M
2022-06-30 301.45 310.60 299.25 299.80 0.0M
2022-06-29 329.95 330.00 297.70 304.35 0.0M
2022-06-28 303.00 310.40 302.05 304.50 0.0M
2022-06-27 272.30 322.80 272.30 312.70 0.0M
2022-06-24 317.50 336.00 315.00 319.00 0.0M
2022-06-23 287.75 328.55 287.75 317.50 0.0M
2022-06-22 283.10 292.40 283.10 288.65 0.0M
2022-06-21 294.00 294.00 284.40 288.15 0.0M
2022-06-20 278.70 295.00 274.95 286.65 0.0M
2022-06-17 277.45 290.05 273.40 282.20 0.0M
2022-06-16 282.10 282.10 278.30 281.40 0.0M
2022-06-15 277.90 283.05 277.90 279.40 0.0M
2022-06-14 280.05 285.20 277.70 278.80 0.0M
2022-06-13 280.00 287.85 269.15 278.85 0.0M
2022-06-10 292.60 294.00 289.30 291.10 0.0M
2022-06-09 298.05 301.10 288.10 292.60 0.0M
2022-06-08 299.15 305.00 293.95 300.30 0.0M
2022-06-07 296.75 300.50 296.75 297.80 0.0M
2022-06-06 301.75 303.10 298.15 298.15 0.0M
2022-06-03 308.90 308.90 301.65 302.30 0.0M
2022-06-02 300.00 313.00 300.00 310.40 0.0M
2022-06-01 306.80 308.50 303.50 304.30 0.0M
2022-05-31 304.80 308.10 304.30 305.10 0.0M
2022-05-30 297.95 306.10 295.00 304.85 0.0M
2022-05-27 292.55 298.75 290.00 295.10 0.0M
2022-05-26 293.30 296.00 282.15 294.05 0.0M
2022-05-25 290.50 302.05 280.65 298.05 0.0M
2022-05-24 296.20 300.00 274.90 288.05 0.0M
2022-05-23 300.00 301.70 295.10 296.90 0.0M
2022-05-20 300.75 301.90 296.55 299.10 0.0M
2022-05-19 298.85 298.85 293.00 295.20 0.0M
2022-05-18 299.85 309.70 297.40 299.35 0.0M
2022-05-17 303.70 309.45 298.10 299.95 0.0M
2022-05-16 306.35 306.35 298.10 298.50 0.0M
2022-05-13 305.70 310.95 300.05 303.50 0.0M
2022-05-12 297.00 314.05 295.40 300.90 0.0M
2022-05-11 306.80 313.95 300.50 303.90 0.0M
2022-05-10 321.30 324.65 307.50 308.90 0.0M
2022-05-09 327.00 327.00 315.10 319.55 0.0M
2022-05-06 328.50 332.25 323.95 332.25 0.0M
2022-05-05 332.30 336.35 330.30 331.50 0.0M
2022-05-04 336.75 337.40 328.20 335.95 0.0M
2022-05-02 332.00 338.35 330.70 333.95 0.0M
2022-04-29 356.95 356.95 333.10 335.15 0.0M
2022-04-28 346.45 347.80 336.95 342.75 0.0M
2022-04-27 354.00 354.30 344.30 350.10 0.0M
2022-04-26 351.05 356.80 343.20 355.00 0.0M
2022-04-25 346.60 353.75 340.35 350.90 0.0M
2022-04-22 342.10 357.15 315.00 352.05 0.0M
2022-04-21 329.20 347.05 325.80 345.70 0.0M
2022-04-20 335.45 335.45 323.35 325.20 0.0M
2022-04-19 336.15 339.10 329.45 330.65 0.0M
2022-04-18 340.20 340.20 331.75 333.20 0.0M
2022-04-13 343.65 344.60 333.95 340.20 0.0M
2022-04-12 346.40 346.40 339.80 340.65 0.0M
2022-04-11 350.00 351.85 343.55 346.05 0.0M
2022-04-08 344.70 348.30 343.20 344.60 0.0M
2022-04-07 349.60 351.00 340.85 343.45 0.0M
2022-04-06 347.60 350.75 345.55 347.60 0.0M
2022-04-05 350.45 351.05 341.80 349.55 0.0M
2022-04-04 349.00 351.05 343.80 347.60 0.0M
2022-04-01 324.35 355.00 324.30 351.15 0.0M
2022-03-31 329.25 330.15 325.95 327.80 0.0M
2022-03-30 320.00 332.30 320.00 328.65 0.0M
2022-03-29 325.60 326.60 320.35 322.00 0.0M
2022-03-28 330.95 331.80 319.45 324.65 0.0M
2022-03-25 330.10 334.00 324.35 329.00 0.0M
2022-03-24 333.70 337.15 327.20 331.00 0.0M
2022-03-23 336.20 339.85 333.30 336.70 0.0M
2022-03-22 337.80 338.00 331.25 336.15 0.0M
2022-03-21 344.05 346.10 332.00 334.25 0.0M
2022-03-17 336.65 346.15 334.30 342.70 0.0M
2022-03-16 339.45 340.30 331.90 334.85 0.0M
2022-03-15 335.55 343.30 330.00 333.95 0.0M
2022-03-14 343.40 345.40 333.10 336.90 0.0M
2022-03-11 345.15 352.40 340.60 345.30 0.0M
2022-03-10 356.65 356.65 347.70 349.65 0.0M
2022-03-09 331.70 357.80 331.00 345.30 0.0M
2022-03-08 330.00 334.45 327.60 331.85 0.0M
2022-03-07 326.05 365.65 309.55 337.30 0.0M
2022-03-04 330.70 338.55 325.05 335.65 0.0M
2022-03-03 345.35 345.35 332.65 333.65 0.0M
2022-03-02 342.50 345.00 337.55 338.50 0.0M
2022-02-28 335.30 351.40 334.35 345.65 0.0M
2022-02-25 352.40 356.00 336.60 340.50 0.0M
2022-02-24 358.00 358.00 340.05 345.35 0.0M
2022-02-23 347.60 369.00 344.00 362.75 0.0M
2022-02-22 330.10 353.05 329.60 340.85 0.0M
2022-02-21 340.00 342.80 332.10 340.10 0.0M
2022-02-18 340.00 343.75 337.20 343.05 0.0M
2022-02-17 343.50 344.70 338.00 344.70 0.0M
2022-02-16 340.05 344.70 335.35 339.65 0.0M
2022-02-15 329.15 344.20 321.55 339.00 0.0M
2022-02-14 324.00 333.40 322.30 330.60 0.0M
2022-02-11 343.15 343.15 338.00 339.60 0.0M
2022-02-10 315.05 347.70 315.05 345.30 0.0M
2022-02-09 349.85 354.15 340.00 343.45 0.0M
2022-02-08 359.80 359.80 344.30 349.45 0.0M
2022-02-07 389.00 389.00 355.25 356.10 0.0M
2022-02-04 362.00 365.60 360.25 361.05 0.0M
2022-02-03 370.50 375.60 356.70 362.05 0.0M
2022-02-02 352.00 371.65 350.20 369.40 0.0M
2022-02-01 367.25 370.70 360.50 363.20 0.0M
2022-01-31 378.30 379.70 361.65 362.50 0.0M
2022-01-28 360.15 371.25 356.10 370.05 0.0M
2022-01-27 360.35 378.65 347.10 371.90 0.0M
2022-01-25 351.10 370.55 345.35 366.80 0.0M
2022-01-24 360.05 360.70 344.65 351.80 0.0M
2022-01-21 367.15 367.15 355.55 362.25 0.0M
2022-01-20 370.35 371.00 366.20 367.55 0.0M
2022-01-19 372.80 378.15 365.75 366.50 0.0M
2022-01-18 386.15 387.10 370.10 374.40 0.0M
2022-01-17 385.15 388.75 379.15 387.10 0.0M
2022-01-14 388.00 392.00 373.30 379.85 0.0M
2022-01-13 375.60 389.70 375.05 376.50 0.0M
2022-01-12 381.05 381.05 371.70 375.85 0.0M
2022-01-11 386.80 390.00 374.85 379.85 0.0M
2022-01-10 386.80 391.90 383.20 384.15 0.0M
2022-01-07 390.00 408.00 383.20 390.20 0.0M
2022-01-06 360.05 382.20 360.05 380.10 0.0M
2022-01-05 369.00 377.95 364.10 371.15 0.0M
2022-01-04 374.90 376.00 366.60 369.80 0.0M
2022-01-03 375.05 380.00 370.05 372.00 0.0M