Subex Limited (SUBEXLTD.NS) NSE
10.69
+0.5(+4.91%)
Currency In INR
- General
- Statistics
- Historical Data
- Profile
- Financials
10.69
+0.5(+4.91%)
Currency In INR
If you invested ₹1000 in Subex Limited (SUBEXLTD.NS) 10 years ago, it would be worth ₹1,197.09 as of June 02, 2026, based on a reinvested dividends scenario. Over the same period, a ₹1000 investment made 5 years ago would be worth ₹186.24, while ₹1000 invested 1 year ago would be worth ₹731.19. This corresponds to total returns of 19.71%, -81.38%, -26.88%, respectively, with annualized returns of 1.81%, -28.54%, -26.88%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| June 01, 2026 | 10.74 | 10.19 | 10.19 | 10.94 | 10.19 | 1.38M |
| May 29, 2026 | 11 | 10.72 | 10.72 | 11.1 | 10.55 | 967,443 |
| May 27, 2026 | 10.95 | 10.95 | 10.95 | 11.25 | 10.85 | 1.08M |
| May 26, 2026 | 11.25 | 10.93 | 10.93 | 11.34 | 10.6 | 875,214 |
| May 25, 2026 | 11.45 | 11.14 | 11.14 | 11.45 | 11.04 | 581,673 |
| May 22, 2026 | 11.03 | 11.05 | 11.05 | 11.22 | 10.75 | 1.56M |
| May 21, 2026 | 10.26 | 10.72 | 10.72 | 10.72 | 10.01 | 1.21M |
| May 20, 2026 | 10.14 | 10.21 | 10.21 | 10.44 | 10.14 | 295,293 |
| May 19, 2026 | 10.08 | 10.37 | 10.37 | 10.6 | 10.08 | 741,160 |
| May 18, 2026 | 10.47 | 10.15 | 10.15 | 10.47 | 9.95 | 658,715 |
| May 15, 2026 | 10.98 | 10.47 | 10.47 | 10.98 | 10.4 | 904,598 |
| May 14, 2026 | 11.22 | 10.91 | 10.91 | 11.41 | 10.64 | 1.45M |
| May 13, 2026 | 11.4 | 11.17 | 11.17 | 11.51 | 10.71 | 2.52M |
| May 12, 2026 | 11.05 | 10.97 | 10.97 | 11.75 | 10.9 | 3.36M |
| May 11, 2026 | 11.65 | 11.02 | 11.02 | 11.81 | 10.9 | 4.42M |
| May 08, 2026 | 10.55 | 11.58 | 11.58 | 12.67 | 10.48 | 27.17M |
| May 07, 2026 | 10.28 | 10.56 | 10.56 | 10.72 | 10.28 | 2.04M |
| May 06, 2026 | 10.1 | 10.28 | 10.28 | 10.35 | 10.04 | 1.98M |
| May 05, 2026 | 9.94 | 10.02 | 10.02 | 10.57 | 9.81 | 2.62M |
| May 04, 2026 | 9.3 | 9.97 | 9.97 | 10.29 | 9.3 | 4.25M |
| April 30, 2026 | 9.49 | 9.34 | 9.34 | 9.55 | 9.25 | 1.46M |
| April 29, 2026 | 9.52 | 9.56 | 9.56 | 9.82 | 9.5 | 1.44M |
| April 28, 2026 | 9.45 | 9.62 | 9.62 | 9.75 | 9.37 | 1.83M |
| April 27, 2026 | 8.92 | 9.4 | 9.4 | 9.6 | 8.89 | 2.53M |
| April 24, 2026 | 9.02 | 8.83 | 8.83 | 9.08 | 8.6 | 2.35M |
| April 23, 2026 | 8.99 | 8.98 | 8.98 | 9.13 | 8.9 | 1.39M |
| April 22, 2026 | 9.12 | 9.08 | 9.08 | 9.26 | 8.92 | 3.98M |
| April 21, 2026 | 9.27 | 9.23 | 9.23 | 9.43 | 9.1 | 1.63M |
| April 20, 2026 | 9.87 | 9.13 | 9.13 | 9.89 | 8.85 | 3.68M |
| April 17, 2026 | 9.6 | 9.73 | 9.73 | 9.82 | 9.46 | 2.37M |
| April 16, 2026 | 9.5 | 9.57 | 9.57 | 9.74 | 9.34 | 2.27M |
| April 15, 2026 | 8.95 | 9.44 | 9.44 | 9.55 | 8.95 | 2.55M |
| April 13, 2026 | 8.65 | 8.83 | 8.83 | 8.99 | 8.36 | 2.1M |
| April 10, 2026 | 8.7 | 8.81 | 8.81 | 9 | 8.68 | 1.54M |
| April 09, 2026 | 8.95 | 8.67 | 8.67 | 9.08 | 8.59 | 1.76M |
| April 08, 2026 | 8.46 | 8.91 | 8.91 | 9 | 8.4 | 2.89M |
| April 07, 2026 | 8.22 | 8.13 | 8.13 | 8.35 | 8.05 | 1.84M |
| April 06, 2026 | 7.85 | 8.16 | 8.16 | 8.25 | 7.69 | 2.26M |
| April 02, 2026 | 7.48 | 7.85 | 7.85 | 7.9 | 7.24 | 2.36M |
| April 01, 2026 | 6.89 | 7.46 | 7.46 | 7.54 | 6.89 | 4.28M |
| March 30, 2026 | 7.11 | 6.68 | 6.68 | 7.14 | 6.61 | 4.6M |
| March 27, 2026 | 7.59 | 7.03 | 7.03 | 7.59 | 6.99 | 7.23M |
| March 25, 2026 | 7.7 | 7.6 | 7.6 | 7.89 | 7.55 | 3.51M |
| March 24, 2026 | 7.8 | 7.58 | 7.58 | 7.8 | 7.5 | 2.78M |
| March 23, 2026 | 8.02 | 7.6 | 7.6 | 8.09 | 7.5 | 3.83M |
| March 20, 2026 | -1 | -1 | 8.13 | -1 | -1 | 0 |
| March 19, 2026 | 8.45 | 8.17 | 8.17 | 8.45 | 8.09 | 2.26M |
| March 18, 2026 | 8.08 | 8.47 | 8.47 | 8.62 | 8.05 | 3.05M |
| March 17, 2026 | 8.01 | 7.99 | 7.99 | 8.09 | 7.96 | 2.06M |
| March 16, 2026 | 8.16 | 8 | 8 | 8.19 | 7.8 | 2.33M |
| March 13, 2026 | 8.49 | 8.24 | 8.24 | 8.55 | 8.12 | 1.9M |
| March 12, 2026 | 8.76 | 8.45 | 8.45 | 8.76 | 8.41 | 2.31M |
| March 11, 2026 | 8.81 | 8.76 | 8.76 | 8.96 | 8.71 | 1.25M |
| March 10, 2026 | 8.65 | 8.85 | 8.85 | 8.98 | 8.5 | 1.97M |
| March 09, 2026 | 8.4 | 8.65 | 8.65 | 8.82 | 8 | 2.81M |
| March 06, 2026 | 8.65 | 8.39 | 8.39 | 8.75 | 8.26 | 1.62M |
| March 05, 2026 | 8.56 | 8.54 | 8.54 | 8.65 | 8.32 | 1.98M |
| March 04, 2026 | -1 | -1 | 8.51 | -1 | -1 | 0 |
| March 02, 2026 | 8.98 | 8.75 | 8.75 | 9.04 | 8.1 | 4.45M |
| February 27, 2026 | 9.2 | 9.16 | 9.16 | 9.27 | 9.03 | 1.42M |