Subex Limited - SUBEXLTD.NS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 05, 2025	12.97	12.91	12.91	13.13	12.75	594,957
September 04, 2025	13.17	12.97	12.97	13.2	12.93	404,146
September 03, 2025	12.9	12.93	12.93	13.08	12.79	288,778
September 02, 2025	12.8	12.75	12.75	13.2	12.5	663,835
September 01, 2025	12.7	12.68	12.68	13.13	12.51	430,171
August 29, 2025	12.7	12.62	12.62	12.9	12.5	359,930
August 28, 2025	12.98	12.72	12.72	13.1	12.61	434,266
August 26, 2025	13.15	13.01	13.01	13.24	12.65	305,197
August 25, 2025	13.17	13.1	13.1	13.4	12.86	563,163
August 22, 2025	13.43	13.17	13.17	13.48	13.14	301,357
August 21, 2025	13.37	13.33	13.33	13.54	13.3	298,921
August 20, 2025	13.4	13.36	13.36	13.55	13.3	361,834
August 19, 2025	13.39	13.36	13.36	13.48	13.2	476,940
August 18, 2025	14.03	13.34	13.34	14.1	13.27	505,913
August 14, 2025	13.84	13.75	13.75	14.08	13	1.72M
August 13, 2025	13.1	13.41	13.41	13.41	13.09	692,062
August 12, 2025	12.78	12.78	12.78	12.78	12.78	431,323
August 11, 2025	12.36	12.18	12.18	12.58	12.01	400,073
August 08, 2025	12.47	12.36	12.36	12.71	12.25	565,357
August 07, 2025	12.55	12.41	12.41	12.95	12.25	355,399
August 06, 2025	12.89	12.64	12.64	13	12.24	637,273
August 05, 2025	12.69	12.89	12.89	13.05	12.38	380,191
August 04, 2025	12.56	12.69	12.69	12.99	12.52	470,567
August 01, 2025	13.18	12.85	12.85	13.22	12.66	584,604
July 31, 2025	13	13.08	13.08	13.49	12.5	607,090
July 30, 2025	13.33	13.09	13.09	13.49	13.03	418,260
July 29, 2025	13.45	13.33	13.33	13.65	13	525,974
July 28, 2025	13.69	13.45	13.45	14.29	13.22	523,957
July 25, 2025	14.06	13.61	13.61	14.06	13.51	473,842
July 24, 2025	14.07	14.01	14.01	14.26	13.95	561,271
July 23, 2025	13.93	14.01	14.01	14.09	13.75	473,077
July 22, 2025	14.19	13.93	13.93	14.19	13.85	272,436
July 21, 2025	14.08	14.01	14.01	14.25	14	297,051
July 18, 2025	14.1	14.07	14.07	14.35	14	596,121
July 17, 2025	14.48	14.18	14.18	14.48	14	465,788
July 16, 2025	14.23	14.4	14.4	14.5	14.2	479,854
July 15, 2025	14.16	14.23	14.23	14.39	14.15	590,247
July 14, 2025	14.4	14.16	14.16	14.4	14.1	481,963
July 11, 2025	14.69	14.3	14.3	14.69	14.12	710,898
July 10, 2025	14.58	14.69	14.69	14.9	14.43	586,722
July 09, 2025	14.64	14.46	14.46	14.9	14.2	474,745
July 08, 2025	14.88	14.64	14.64	14.88	14.45	645,133
July 07, 2025	14.4	14.61	14.61	15.02	14.16	1.04M
July 04, 2025	14.17	14.31	14.31	14.45	14.16	407,172
July 03, 2025	14.49	14.28	14.28	14.5	14.15	441,679
July 02, 2025	14.27	14.34	14.34	14.5	14.25	728,331
July 01, 2025	14.19	14.27	14.27	14.5	14.15	701,040
June 30, 2025	14.59	14.15	14.15	14.59	13.65	1.12M
June 27, 2025	14.23	14.26	14.26	14.64	14.02	877,533
June 26, 2025	14.7	14.29	14.29	14.99	13.72	1.71M
June 25, 2025	13.98	14.45	14.45	14.45	13.86	1.24M
June 24, 2025	13.75	13.77	13.77	14.09	13.57	1.18M
June 23, 2025	13.23	13.53	13.53	13.95	13.23	823,073
June 20, 2025	13.25	13.47	13.47	13.75	13.1	1.24M
June 19, 2025	13.8	13.29	13.29	13.8	13.2	1.02M
June 18, 2025	14.23	13.82	13.82	14.5	13.56	1.28M
June 17, 2025	14.99	14.24	14.24	15.3	14.22	1.25M
June 16, 2025	15.27	14.97	14.97	15.3	14.43	2.71M
June 13, 2025	15.75	15.14	15.14	15.79	13.94	5.94M
June 12, 2025	16.94	16.09	16.09	17.19	16	7.29M

Subex Limited (SUBEXLTD.NS) NSE