Confident Investing Starts With TipRanks Premium

Get 55% Off
TipRanks
Go Ultimate55% OFF

Subex Limited (SUBEXLTD) Historical Prices

IN:SUBEXLTD historical prices
DateOpenHighLowCloseAdj Close% ChangeVolumeRelative Volume
Oct 30, 202617.6317.6315.6316.3616.36-7.83%692,2670.87
Oct 29, 202617.1617.8816.9717.7517.75+3.08%285,6750.36
Oct 28, 202616.7017.4516.2017.2217.22+1.95%174,5110.22
Oct 27, 202617.3517.3916.7716.8916.89-2.14%206,8600.26
Oct 26, 202616.6017.5216.0017.2617.26+4.04%420,0620.54
Oct 23, 202617.3017.3016.1016.5916.59-2.98%939,4251.22
Oct 22, 202617.7417.8916.9617.1017.10-3.34%386,5270.50
Oct 21, 202618.0418.4517.2117.6917.69-2.48%636,6640.84
Oct 20, 202618.1419.0218.0418.1418.14+0.00%00.00
Oct 19, 202619.0119.0218.0418.1418.14-4.63%303,0140.40
Oct 16, 202618.4719.1518.2519.0219.02+2.92%287,1270.38
Oct 15, 202619.2119.2518.3918.4818.48-3.45%219,9220.29
Oct 14, 202619.0219.4519.0219.1419.14-0.36%232,7710.31
Oct 13, 202618.7219.4018.4519.2119.21+2.51%240,7730.32
Oct 12, 202619.1719.6018.6718.7418.74-2.45%381,2690.51
Oct 09, 202618.2019.6818.1019.2119.21+4.18%645,7430.88
Oct 08, 202619.1319.1318.2918.4418.44-3.81%345,6280.47
Oct 07, 202619.5919.5919.0419.1719.17-2.14%307,0060.42
Oct 06, 202619.2319.9419.2319.5919.59+1.93%519,6420.72
Oct 05, 202619.0820.2519.0819.2219.22-0.72%790,0461.10
Oct 02, 202619.3619.8518.4819.3619.36+0.00%00.00
Oct 01, 202619.6619.8518.4819.3619.36-1.93%976,4751.37
Sep 30, 202620.6020.8719.6119.7419.74-3.14%1,162,7781.68
Sep 29, 202620.2520.6419.7120.3820.38+0.15%837,5631.23
Sep 28, 202621.4521.5820.2320.3520.35-4.95%915,9641.37
Sep 25, 202620.7421.6020.3821.4121.41+3.48%1,215,9921.87
Sep 24, 202622.0522.2320.3320.6920.69-6.25%1,976,2763.18
Sep 23, 202619.3122.8419.3122.0722.07+13.76%3,969,7787.11
Sep 22, 202619.9019.9019.1019.4019.40-1.12%585,2701.06
Sep 21, 202620.2320.3719.5019.6219.62-2.39%470,4110.86
Sep 18, 202619.9920.6519.7020.1020.10+0.75%725,0411.36
Sep 17, 202619.7020.4819.4519.9519.95+1.79%881,0841.69
Sep 16, 202620.5720.9019.3619.6019.60-4.16%1,260,0772.50
Sep 15, 202621.1521.8620.2020.4520.45-1.73%2,837,0666.12
Sep 14, 202620.8121.0019.3020.8120.81+0.00%00.00
Sep 11, 202620.0021.0019.3020.8120.81+5.37%2,347,0945.26
Sep 10, 202618.9919.9918.9919.7519.75+4.94%1,463,4773.39
Sep 09, 202619.3720.2518.4018.8218.82-1.98%1,647,8774.04
Sep 08, 202616.7019.5116.7019.2019.20+14.76%1,556,5874.05
Sep 07, 202617.5017.5916.6716.7316.73-3.29%430,4011.14
Sep 04, 202617.6117.9117.2517.3017.30-2.04%108,3750.29
Sep 03, 202617.4617.9517.4017.6617.66+0.34%257,0740.68
Sep 02, 202617.7918.1517.5217.6017.60-1.68%299,2770.80
Sep 01, 202618.3519.0017.6317.9017.90-3.24%441,6801.19
Aug 31, 202618.0018.6617.6018.5018.50+1.98%491,2141.35
Aug 28, 202617.7118.4417.7118.1418.14+1.17%295,0820.81
Aug 27, 202617.4118.5617.2017.9317.93+1.64%723,7202.05
Aug 26, 202617.9518.1617.5017.6417.64-1.07%455,5891.30
Aug 25, 202618.2518.8017.7417.8317.83-2.30%402,0771.17
Aug 24, 202618.6119.1917.6018.2518.25-2.67%1,280,0013.94