Subros Ltd

SUBR
🏛️ india →
1,131.40
Last Update: 2025-09-26
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
2025-09-26 1,111.20 1,168.80 1,103.20 1,131.40 0.1M
2025-09-25 1,114.10 1,150.00 1,101.20 1,130.60 0.0M
2025-09-24 1,123.60 1,174.00 1,102.00 1,133.10 0.1M
2025-09-23 1,015.05 1,181.95 1,015.05 1,129.10 0.3M
2025-09-22 1,006.90 1,036.00 1,006.45 1,023.15 0.0M
2025-09-19 1,028.95 1,042.25 990.00 1,003.00 0.0M
2025-09-18 981.00 1,030.00 981.00 1,022.65 0.1M
2025-09-17 939.10 979.75 939.10 967.75 0.0M
2025-09-16 928.60 943.00 925.20 934.60 0.0M
2025-09-15 908.55 944.00 908.55 928.55 0.0M
2025-09-12 936.40 955.40 912.00 920.65 0.0M
2025-09-11 954.95 954.95 920.90 923.25 0.0M
2025-09-10 988.95 988.95 932.30 936.65 0.0M
2025-09-09 972.95 978.00 950.50 964.85 0.0M
2025-09-08 960.10 986.55 949.00 952.20 0.0M
2025-09-05 914.45 959.00 904.55 954.10 0.0M
2025-09-04 940.00 953.20 905.05 908.35 0.0M
2025-09-03 946.60 946.60 919.55 928.80 0.0M
2025-09-02 927.00 955.45 917.55 928.00 0.0M
2025-09-01 873.20 926.25 873.20 920.85 0.0M
2025-08-29 870.55 892.00 865.00 872.00 0.0M
2025-08-28 853.70 894.60 847.55 865.35 0.0M
2025-08-26 888.95 888.95 842.15 859.35 0.0M
2025-08-25 875.00 909.00 863.75 869.75 0.0M
2025-08-22 867.55 879.25 861.30 869.85 0.0M
2025-08-21 864.10 885.90 857.40 866.25 0.0M
2025-08-20 866.80 872.05 856.00 864.05 0.0M
2025-08-19 858.80 875.40 846.65 866.10 0.0M
2025-08-18 802.20 885.85 802.20 859.25 0.0M
2025-08-14 803.90 813.55 794.00 800.50 0.0M
2025-08-13 820.00 820.00 803.85 810.45 0.0M
2025-08-12 800.00 821.65 790.80 807.25 0.0M
2025-08-11 831.95 831.95 778.00 786.90 0.0M
2025-08-08 859.95 859.95 801.45 805.70 0.0M
2025-08-07 887.95 891.00 859.05 874.60 0.0M
2025-08-06 869.35 884.10 855.30 875.45 0.0M
2025-08-05 868.20 870.00 837.50 844.40 0.0M
2025-08-04 848.25 874.20 835.05 869.10 0.0M
2025-08-01 856.10 860.35 835.90 840.30 0.0M
2025-07-31 832.55 872.75 832.55 856.30 0.0M
2025-07-30 896.25 898.95 867.70 873.50 0.0M
2025-07-29 835.85 927.05 825.50 896.25 0.0M
2025-07-28 821.00 858.10 821.00 834.80 0.0M
2025-07-25 855.80 865.80 826.00 837.05 0.0M
2025-07-24 840.00 886.45 840.00 869.65 0.0M
2025-07-23 884.95 884.95 862.90 867.10 0.0M
2025-07-22 883.55 899.00 873.65 876.70 0.0M
2025-07-21 885.45 890.40 865.00 884.95 0.0M
2025-07-18 913.00 920.45 881.00 884.45 0.0M
2025-07-17 924.95 928.75 911.45 914.65 0.0M
2025-07-16 937.65 937.65 912.00 914.40 0.0M
2025-07-15 916.00 940.00 915.90 929.95 0.0M
2025-07-14 923.65 933.65 905.00 914.50 0.0M
2025-07-11 930.05 944.30 919.75 923.65 0.0M
2025-07-10 959.95 959.95 925.00 930.65 0.0M
2025-07-09 930.00 964.00 930.00 943.05 0.0M
2025-07-08 989.95 989.95 907.40 932.80 0.0M
2025-07-07 972.45 996.25 958.85 963.00 0.0M
2025-07-04 1,020.20 1,037.50 971.00 978.05 0.1M
2025-07-03 1,005.35 1,067.00 1,005.35 1,031.75 0.1M
2025-07-02 960.00 1,016.00 932.05 1,003.45 0.1M
2025-07-01 971.95 972.00 933.20 950.80 0.0M
2025-06-30 940.35 970.00 939.85 956.40 0.0M
2025-06-27 935.05 949.95 931.15 935.55 0.0M
2025-06-26 981.75 981.75 934.60 942.15 0.0M
2025-06-25 938.00 968.00 924.05 961.55 0.0M
2025-06-24 934.40 969.25 918.00 932.90 0.0M
2025-06-23 901.60 929.00 901.60 911.05 0.0M
2025-06-20 910.25 949.90 902.50 919.95 0.1M
2025-06-19 950.00 983.00 909.00 913.30 0.1M
2025-06-18 997.95 1,018.25 935.45 942.80 0.0M
2025-06-17 1,011.05 1,084.00 987.10 1,010.10 0.3M
2025-06-16 831.05 997.25 814.85 987.30 0.2M
2025-06-13 847.10 848.45 817.00 831.05 0.0M
2025-06-12 785.50 875.00 780.05 860.40 0.1M
2025-06-11 809.10 809.10 775.50 780.05 0.0M
2025-06-10 799.00 805.00 785.50 802.05 0.0M
2025-06-09 737.10 809.45 737.10 774.25 0.0M
2025-06-06 753.20 753.65 738.85 747.70 0.0M
2025-06-05 759.30 765.00 743.15 745.05 0.0M
2025-06-04 750.00 757.85 743.00 750.45 0.0M
2025-06-03 767.35 768.60 750.15 753.50 0.0M
2025-06-02 732.00 766.85 732.00 761.05 0.0M
2025-05-30 764.65 764.65 726.15 728.45 0.0M
2025-05-29 761.95 761.95 739.75 744.85 0.0M
2025-05-28 750.00 770.15 749.30 751.65 0.0M
2025-05-27 784.00 784.00 758.00 760.45 0.0M
2025-05-26 724.35 786.45 724.35 781.25 0.1M
2025-05-23 728.85 750.00 710.40 717.40 0.0M
2025-05-22 713.25 748.55 692.50 716.90 0.0M
2025-05-21 680.00 704.00 676.35 703.30 0.0M
2025-05-20 698.05 700.00 677.45 681.10 0.0M
2025-05-19 675.00 699.50 669.45 697.85 0.0M
2025-05-16 648.60 666.30 648.60 659.60 0.0M
2025-05-15 645.10 656.40 645.10 651.00 0.0M
2025-05-14 627.55 650.00 627.50 646.30 0.0M
2025-05-13 620.05 631.50 619.25 626.25 0.0M
2025-05-12 601.45 630.80 599.85 620.00 0.0M
2025-05-09 545.10 594.75 545.10 590.10 0.0M
2025-05-08 580.00 606.15 580.00 584.50 0.0M
2025-05-07 566.10 585.55 566.10 583.80 0.0M
2025-05-06 592.10 594.35 570.60 578.60 0.0M
2025-05-05 590.05 600.25 590.05 594.85 0.0M
2025-05-02 592.10 601.35 592.05 599.50 0.0M
2025-04-30 600.45 604.00 597.20 598.95 0.0M
2025-04-29 609.25 623.70 598.75 600.45 0.0M
2025-04-28 590.05 606.35 590.05 599.90 0.0M
2025-04-25 600.00 610.45 587.95 602.05 0.0M
2025-04-24 618.00 628.60 583.00 596.00 0.0M
2025-04-23 640.00 640.00 613.60 616.10 0.0M
2025-04-22 630.20 632.60 623.10 623.85 0.0M
2025-04-21 624.05 637.00 624.05 629.15 0.0M
2025-04-17 603.30 636.85 603.30 619.30 0.0M
2025-04-16 581.10 602.15 581.10 597.80 0.0M
2025-04-15 580.00 589.00 576.80 579.30 0.0M
2025-04-11 570.20 575.90 566.75 572.10 0.0M
2025-04-09 565.15 565.15 555.25 559.30 0.0M
2025-04-08 564.65 576.00 559.45 565.15 0.0M
2025-04-07 536.10 562.25 525.00 553.55 0.0M
2025-04-04 581.05 593.60 574.60 582.55 0.0M
2025-04-03 560.05 601.35 560.05 595.15 0.0M
2025-04-02 564.90 580.00 564.00 577.90 0.0M
2025-04-01 560.10 577.05 555.55 572.20 0.0M
2025-03-28 572.95 572.95 558.80 560.10 0.0M
2025-03-27 570.95 575.40 560.10 561.55 0.0M
2025-03-26 594.35 602.35 568.60 570.90 0.0M
2025-03-25 612.10 614.45 588.05 593.50 0.0M
2025-03-24 599.65 620.00 596.25 611.45 0.0M
2025-03-21 575.00 590.20 575.00 587.45 0.0M
2025-03-20 583.10 586.95 571.85 574.75 0.0M
2025-03-19 563.75 580.90 562.65 579.65 0.0M
2025-03-18 551.95 563.05 550.65 560.25 0.0M
2025-03-17 501.55 556.95 501.55 548.25 0.0M
2025-03-13 575.00 575.00 544.05 550.05 0.0M
2025-03-12 569.00 572.55 543.45 565.20 0.0M
2025-03-11 551.00 567.95 538.85 541.75 0.0M
2025-03-10 604.95 604.95 547.80 551.55 0.0M
2025-03-07 590.95 590.95 526.00 584.65 0.0M
2025-03-06 577.00 585.55 568.10 577.70 0.0M
2025-03-05 535.05 568.20 535.05 565.65 0.0M
2025-03-04 540.05 559.50 530.40 544.40 0.0M
2025-03-03 582.20 584.05 536.00 544.35 0.0M
2025-02-28 578.35 583.95 562.05 570.85 0.0M
2025-02-27 619.95 619.95 590.40 595.10 0.0M
2025-02-25 616.20 620.05 600.20 602.00 0.0M
2025-02-24 613.10 626.00 610.50 616.95 0.0M
2025-02-21 581.95 649.45 581.95 629.70 0.0M
2025-02-20 565.95 579.90 557.75 570.65 0.0M
2025-02-19 565.00 571.00 552.25 566.15 0.0M
2025-02-18 555.00 562.75 529.90 560.85 0.0M
2025-02-17 580.00 580.00 550.40 551.85 0.0M
2025-02-14 610.10 610.25 570.35 574.05 0.0M
2025-02-13 580.00 615.00 580.00 594.80 0.0M
2025-02-12 597.15 608.55 573.15 600.85 0.0M
2025-02-11 636.00 636.00 594.45 600.00 0.0M
2025-02-10 652.20 652.90 627.85 635.75 0.0M
2025-02-07 664.20 669.50 654.05 657.05 0.0M
2025-02-06 670.00 676.40 661.35 664.10 0.0M
2025-02-05 638.20 678.00 638.20 668.50 0.0M
2025-02-04 674.00 692.45 669.75 676.35 0.0M
2025-02-03 647.00 674.35 642.00 659.80 0.0M
2025-02-01 675.00 675.00 630.80 651.45 0.0M
2025-01-31 630.00 651.45 628.55 646.00 0.0M
2025-01-30 619.05 647.40 619.05 636.15 0.0M
2025-01-29 591.30 628.50 591.30 622.40 0.0M
2025-01-28 605.40 616.25 570.10 600.55 0.0M
2025-01-27 624.10 624.10 585.70 607.05 0.0M
2025-01-24 636.85 645.90 629.25 635.00 0.0M
2025-01-23 612.90 634.80 612.90 626.00 0.0M
2025-01-22 634.95 634.95 613.00 622.30 0.0M
2025-01-21 623.00 632.70 616.05 625.00 0.0M
2025-01-20 640.00 640.00 620.00 621.90 0.0M
2025-01-17 625.95 631.30 621.45 624.05 0.0M
2025-01-16 639.95 639.95 627.25 630.30 0.0M
2025-01-15 622.95 629.40 621.20 625.40 0.0M
2025-01-14 633.45 633.45 619.55 622.90 0.0M
2025-01-13 646.90 646.90 612.65 619.45 0.0M
2025-01-10 626.45 670.00 625.05 646.90 0.0M
2025-01-09 698.95 698.95 650.00 657.50 0.0M
2025-01-08 654.95 669.65 644.40 660.10 0.0M
2025-01-07 643.15 660.10 643.15 655.00 0.0M
2025-01-06 680.05 698.25 647.05 656.00 0.0M
2025-01-03 654.00 677.90 653.30 676.05 0.0M
2025-01-02 623.65 655.00 623.65 644.35 0.0M
2025-01-01 615.05 640.00 615.05 638.10 0.0M