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
2023-12-29 554.85 572.00 538.50 542.35 0.1M
2023-12-28 564.95 564.95 547.20 549.35 0.0M
2023-12-27 547.90 565.05 547.05 557.45 0.0M
2023-12-26 552.80 555.25 537.70 542.95 0.0M
2023-12-22 566.65 571.10 547.00 550.30 0.0M
2023-12-21 541.35 567.05 527.75 562.50 0.0M
2023-12-20 564.05 577.75 532.45 545.70 0.1M
2023-12-19 521.25 567.00 517.75 559.95 0.2M
2023-12-18 516.05 530.00 516.05 518.90 0.1M
2023-12-15 544.45 546.30 512.05 515.70 0.1M
2023-12-14 530.50 550.00 528.15 541.20 0.1M
2023-12-13 500.25 528.00 497.05 524.45 0.2M
2023-12-12 508.85 513.95 490.05 496.85 0.1M
2023-12-11 524.00 530.00 493.30 499.05 0.3M
2023-12-08 449.85 451.80 443.10 450.70 0.0M
2023-12-07 443.00 448.95 439.25 444.65 0.0M
2023-12-06 447.95 447.95 439.00 441.85 0.0M
2023-12-05 441.00 446.10 436.00 443.50 0.1M
2023-12-04 431.00 443.40 431.00 435.75 0.0M
2023-12-01 420.15 433.10 420.15 430.50 0.0M
2023-11-30 427.50 435.55 423.45 426.10 0.0M
2023-11-29 434.75 434.75 424.65 427.05 0.0M
2023-11-28 433.30 436.00 427.90 431.95 0.0M
2023-11-24 411.50 437.10 410.60 429.95 0.0M
2023-11-23 400.35 412.70 400.35 408.45 0.0M
2023-11-22 414.95 414.95 401.05 404.70 0.0M
2023-11-21 409.00 411.05 406.10 409.55 0.0M
2023-11-20 420.45 420.45 405.90 408.85 0.0M
2023-11-17 414.00 416.30 410.30 412.20 0.0M
2023-11-16 410.40 415.35 406.00 413.10 0.0M
2023-11-15 412.00 414.00 405.75 408.20 0.0M
2023-11-13 404.05 412.00 404.05 408.95 0.0M
2023-11-12 414.25 414.25 404.65 411.65 0.0M
2023-11-10 421.05 424.05 403.00 406.10 0.0M
2023-11-09 391.05 402.50 383.25 395.05 0.0M
2023-11-08 398.95 399.15 390.65 396.65 0.0M
2023-11-07 393.80 402.05 392.70 394.95 0.0M
2023-11-06 380.05 402.05 380.05 400.40 0.0M
2023-11-03 374.75 388.00 373.70 385.10 0.0M
2023-11-02 366.00 374.00 366.00 372.00 0.0M
2023-11-01 371.50 372.95 365.65 366.90 0.0M
2023-10-31 373.30 375.20 369.00 371.50 0.0M
2023-10-30 378.65 378.65 372.40 373.60 0.0M
2023-10-27 363.00 378.00 362.95 376.15 0.0M
2023-10-26 363.10 370.05 345.50 365.00 0.0M
2023-10-25 366.05 372.00 355.00 358.70 0.0M
2023-10-23 382.50 382.50 358.45 361.50 0.0M
2023-10-20 386.25 390.00 380.00 382.00 0.0M
2023-10-19 388.05 391.20 385.65 386.80 0.0M
2023-10-18 396.75 397.85 390.00 391.20 0.0M
2023-10-17 400.00 404.50 394.15 395.60 0.0M
2023-10-16 388.45 412.00 387.60 398.90 0.0M
2023-10-13 394.00 394.00 386.30 388.35 0.0M
2023-10-12 385.00 391.40 383.00 388.40 0.0M
2023-10-11 385.00 385.00 378.00 378.90 0.0M
2023-10-10 376.25 381.00 376.20 379.05 0.0M
2023-10-09 376.40 383.50 371.20 374.15 0.0M
2023-10-06 394.00 394.00 381.05 383.80 0.0M
2023-10-05 388.95 389.60 384.80 385.45 0.0M
2023-10-04 383.05 388.15 381.70 383.55 0.0M
2023-10-03 392.00 393.00 383.95 389.55 0.0M
2023-09-29 393.35 393.80 387.40 389.35 0.0M
2023-09-28 398.15 399.40 388.75 389.70 0.0M
2023-09-27 403.00 403.00 389.20 398.15 0.0M
2023-09-26 396.05 405.55 396.05 400.10 0.0M
2023-09-25 398.25 408.40 393.60 397.65 0.0M
2023-09-22 400.80 400.80 395.00 397.30 0.0M
2023-09-21 413.90 414.00 395.90 398.70 0.0M
2023-09-20 402.00 416.75 397.85 413.55 0.0M
2023-09-18 407.05 409.15 399.80 401.35 0.0M
2023-09-15 414.80 414.80 406.85 409.00 0.0M
2023-09-14 402.00 412.50 402.00 405.10 0.0M
2023-09-13 397.05 403.00 390.50 401.90 0.0M
2023-09-12 419.80 419.80 391.85 397.65 0.0M
2023-09-11 414.55 418.85 411.00 413.00 0.0M
2023-09-08 419.40 420.85 413.00 414.75 0.0M
2023-09-07 416.80 421.15 416.00 418.15 0.0M
2023-09-06 420.05 421.70 413.75 416.40 0.0M
2023-09-05 425.35 431.15 416.40 420.80 0.0M
2023-09-04 411.60 463.00 406.00 425.30 0.1M
2023-09-01 417.05 422.30 409.60 411.45 0.0M
2023-08-31 415.05 427.15 405.80 416.05 0.1M
2023-08-30 386.50 421.70 376.75 412.45 0.1M
2023-08-29 402.00 402.00 378.40 379.35 0.0M
2023-08-28 375.05 382.00 372.10 377.30 0.0M
2023-08-25 389.00 389.00 373.85 374.90 0.0M
2023-08-24 393.55 393.55 378.00 379.70 0.0M
2023-08-23 384.05 386.15 381.90 383.15 0.0M
2023-08-22 387.20 393.55 382.50 384.75 0.0M
2023-08-21 388.50 394.90 382.80 387.65 0.0M
2023-08-18 419.80 419.80 388.55 392.45 0.0M
2023-08-17 385.65 402.00 385.65 396.95 0.0M
2023-08-16 400.50 400.50 387.05 393.50 0.0M
2023-08-14 411.50 411.50 388.40 392.90 0.0M
2023-08-11 400.15 412.90 398.25 400.60 0.0M
2023-08-10 427.85 427.85 407.30 409.55 0.0M
2023-08-09 410.10 425.00 410.10 414.95 0.0M
2023-08-08 428.25 429.00 418.05 424.95 0.0M
2023-08-07 426.40 431.85 421.00 424.40 0.0M
2023-08-04 427.95 427.95 418.65 424.40 0.0M
2023-08-03 401.00 420.30 401.00 417.20 0.0M
2023-08-02 425.00 426.55 417.15 421.90 0.0M
2023-08-01 433.00 433.00 423.95 427.60 0.0M
2023-07-31 427.95 427.95 418.25 424.00 0.0M
2023-07-28 411.05 420.75 411.05 416.40 0.0M
2023-07-27 424.70 425.20 416.95 419.05 0.0M
2023-07-26 416.05 426.25 414.90 424.65 0.0M
2023-07-25 420.05 423.10 412.00 416.00 0.0M
2023-07-24 435.00 436.65 421.00 421.90 0.0M
2023-07-21 435.25 442.00 431.90 434.15 0.0M
2023-07-20 442.30 445.30 437.90 441.15 0.0M
2023-07-19 440.05 446.95 440.05 442.80 0.0M
2023-07-18 442.50 446.20 437.45 444.40 0.0M
2023-07-17 448.20 450.90 441.00 442.65 0.0M
2023-07-14 458.00 458.00 448.05 449.85 0.0M
2023-07-13 450.05 451.50 445.00 447.70 0.0M
2023-07-12 454.05 459.10 442.10 444.30 0.0M
2023-07-11 463.65 463.65 450.40 452.50 0.0M
2023-07-10 468.85 468.85 451.95 453.85 0.0M
2023-07-07 468.15 486.55 456.70 460.55 0.1M
2023-07-06 443.55 445.45 433.90 436.60 0.0M
2023-07-05 426.85 441.00 426.85 436.05 0.0M
2023-07-04 438.90 440.95 425.50 431.30 0.0M
2023-07-03 442.05 452.55 437.25 438.70 0.0M
2023-06-30 451.40 456.20 435.25 437.90 0.0M
2023-06-28 467.00 467.00 450.00 451.80 0.0M
2023-06-27 445.05 470.50 445.05 457.85 0.0M
2023-06-26 474.75 474.75 450.05 452.80 0.0M
2023-06-23 450.05 475.00 450.00 466.60 0.0M
2023-06-22 469.50 477.00 445.00 447.15 0.0M
2023-06-21 488.00 521.40 460.05 466.30 0.3M
2023-06-20 381.35 434.50 381.35 434.50 0.1M
2023-06-19 357.60 366.80 357.60 362.10 0.0M
2023-06-16 349.40 355.10 349.40 353.00 0.0M
2023-06-15 351.45 356.00 346.85 349.40 0.0M
2023-06-14 360.05 370.85 349.75 351.95 0.0M
2023-06-13 351.05 373.70 349.00 357.05 0.0M
2023-06-12 351.40 357.00 344.05 345.00 0.0M
2023-06-09 351.95 352.75 344.50 349.50 0.0M
2023-06-08 355.85 355.85 347.65 353.15 0.0M
2023-06-07 346.85 388.00 342.05 352.80 0.0M
2023-06-06 337.35 346.00 337.35 343.15 0.0M
2023-06-05 334.40 341.95 331.55 335.00 0.0M
2023-06-02 322.80 331.15 322.80 327.75 0.0M
2023-06-01 328.40 329.60 322.80 323.10 0.0M
2023-05-31 329.05 330.20 320.00 328.25 0.0M
2023-05-30 329.95 331.20 327.10 328.90 0.0M
2023-05-29 330.95 332.00 325.00 330.50 0.0M
2023-05-26 328.10 332.00 321.60 331.85 0.0M
2023-05-25 332.00 339.00 329.55 335.30 0.0M
2023-05-24 328.50 336.20 323.95 331.10 0.0M
2023-05-23 321.95 327.90 319.50 325.25 0.0M
2023-05-22 321.60 323.45 318.00 322.85 0.0M
2023-05-19 318.90 324.50 315.85 320.15 0.0M
2023-05-18 318.60 318.60 313.05 316.35 0.0M
2023-05-17 317.95 321.25 315.30 315.30 0.0M
2023-05-16 315.80 322.85 313.85 316.60 0.0M
2023-05-15 321.00 326.20 312.25 315.05 0.0M
2023-05-12 328.90 329.15 320.00 323.75 0.0M
2023-05-11 331.00 337.20 327.45 328.95 0.0M
2023-05-10 317.55 331.60 316.85 330.55 0.0M
2023-05-09 324.95 336.00 317.05 321.25 0.0M
2023-05-08 308.00 323.95 308.00 320.05 0.0M
2023-05-05 304.40 308.95 303.00 306.25 0.0M
2023-05-04 304.30 308.25 301.75 303.70 0.0M
2023-05-03 302.20 306.05 302.00 302.85 0.0M
2023-05-02 309.00 318.00 302.00 303.25 0.0M
2023-04-28 306.50 309.00 299.00 308.95 0.0M
2023-04-27 304.50 306.75 302.80 303.90 0.0M
2023-04-26 303.95 307.00 298.35 303.90 0.0M
2023-04-25 302.00 307.05 302.00 304.30 0.0M
2023-04-24 303.65 304.95 301.00 302.15 0.0M
2023-04-21 304.00 305.00 297.95 301.15 0.0M
2023-04-20 304.95 307.00 303.30 303.75 0.0M
2023-04-19 309.90 310.05 303.95 305.65 0.0M
2023-04-18 308.40 310.00 305.40 309.15 0.0M
2023-04-17 306.40 306.40 301.70 304.95 0.0M
2023-04-13 298.00 301.70 295.50 300.35 0.0M
2023-04-12 298.95 301.40 298.00 299.00 0.0M
2023-04-11 299.95 301.15 298.60 300.10 0.0M
2023-04-10 302.95 302.95 299.95 300.40 0.0M
2023-04-06 300.00 302.50 299.50 300.90 0.0M
2023-04-05 300.95 303.70 299.60 300.00 0.0M
2023-04-03 300.70 304.50 300.05 301.85 0.0M
2023-03-31 300.10 302.85 299.60 300.10 0.0M
2023-03-29 300.60 307.45 298.20 302.95 0.0M
2023-03-28 300.35 301.00 299.00 300.80 0.0M
2023-03-27 300.00 301.25 298.65 300.00 0.0M
2023-03-24 300.10 300.75 299.40 300.00 0.0M
2023-03-23 300.10 300.30 299.05 299.75 0.0M
2023-03-22 300.10 301.85 299.50 299.75 0.0M
2023-03-21 299.40 301.90 298.50 299.70 0.0M
2023-03-20 291.00 301.30 291.00 300.65 0.0M
2023-03-17 298.90 306.00 298.20 300.65 0.0M
2023-03-16 300.55 309.00 298.85 300.05 0.0M
2023-03-15 300.10 300.90 298.75 300.10 0.0M
2023-03-14 299.85 301.20 296.00 300.00 0.0M
2023-03-13 296.70 303.65 286.75 299.70 0.0M
2023-03-10 278.00 300.10 278.00 298.65 0.0M
2023-03-09 296.00 303.30 293.50 294.10 0.0M
2023-03-08 299.90 299.90 292.15 297.10 0.0M
2023-03-06 297.35 297.35 289.40 292.05 0.0M
2023-03-03 280.05 301.30 280.05 297.30 0.0M
2023-03-02 280.80 283.45 279.15 279.45 0.0M
2023-03-01 298.95 306.00 281.15 282.20 0.0M
2023-02-28 282.50 282.65 280.05 280.90 0.0M
2023-02-27 286.00 286.60 272.00 283.60 0.0M
2023-02-24 286.95 288.50 284.95 287.30 0.0M
2023-02-23 288.35 290.50 283.00 285.35 0.0M
2023-02-22 288.60 292.00 283.20 287.20 0.0M
2023-02-21 290.30 291.35 288.00 290.65 0.0M
2023-02-20 299.00 299.75 283.00 292.35 0.0M
2023-02-17 289.60 296.70 289.60 293.75 0.0M
2023-02-16 291.15 296.95 285.00 290.20 0.0M
2023-02-15 286.15 292.00 284.00 289.95 0.0M
2023-02-14 288.55 288.95 282.85 288.50 0.0M
2023-02-13 285.00 291.00 285.00 290.80 0.0M
2023-02-10 290.70 291.65 288.00 290.05 0.0M
2023-02-09 296.00 296.00 288.30 290.05 0.0M
2023-02-08 295.05 297.00 293.50 296.50 0.0M
2023-02-07 297.00 297.00 293.00 294.55 0.0M
2023-02-06 298.80 298.80 293.00 296.00 0.0M
2023-02-03 294.00 297.80 292.85 297.80 0.0M
2023-02-02 295.40 296.45 292.40 294.10 0.0M
2023-02-01 303.10 303.50 291.95 296.10 0.0M
2023-01-31 292.30 301.95 286.70 300.55 0.0M
2023-01-30 294.45 304.20 290.00 295.85 0.0M
2023-01-27 301.00 301.00 289.75 293.65 0.0M
2023-01-25 309.30 312.45 299.65 301.45 0.0M
2023-01-24 305.45 310.05 303.80 308.45 0.0M
2023-01-23 305.00 310.00 301.65 303.30 0.0M
2023-01-20 305.80 308.15 304.60 304.60 0.0M
2023-01-19 307.55 308.55 306.50 307.40 0.0M
2023-01-18 310.25 311.55 307.45 308.80 0.0M
2023-01-17 315.40 316.30 308.30 310.05 0.0M
2023-01-16 327.00 327.00 310.60 315.00 0.0M
2023-01-13 315.05 316.20 307.95 315.75 0.0M
2023-01-12 316.00 317.80 311.00 316.70 0.0M
2023-01-11 308.80 316.90 305.20 314.65 0.0M
2023-01-10 307.30 314.60 303.20 309.55 0.0M
2023-01-09 302.00 318.55 302.00 309.55 0.0M
2023-01-06 305.55 311.00 304.25 308.65 0.0M
2023-01-05 305.80 309.20 300.00 305.10 0.0M
2023-01-04 304.80 304.80 301.15 302.20 0.0M
2023-01-03 306.75 310.20 298.65 304.05 0.0M
2023-01-02 297.75 312.20 297.75 306.85 0.0M