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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
June 11, 2025	15.65	16.71	16.71	16.9	15.62	11.45M
June 10, 2025	15.44	15.62	15.62	16.05	15.33	3.71M
June 09, 2025	15.13	15.36	15.36	15.6	15.13	2.61M
June 06, 2025	15.38	15.05	15.05	15.53	15.01	2.58M
June 05, 2025	14.65	15.26	15.26	15.81	14.65	8.92M
June 04, 2025	14.46	14.68	14.68	14.88	14.36	2.93M
June 03, 2025	14.7	14.46	14.46	14.88	14.33	1.91M
June 02, 2025	14.44	14.62	14.62	15.04	14.15	3.25M
May 30, 2025	14.6	14.44	14.44	14.79	14.06	3.27M
May 29, 2025	14.31	14.49	14.49	14.94	14.3	5.26M
May 28, 2025	14.19	14.19	14.19	14.44	14.12	2.18M
May 27, 2025	14.22	14.19	14.19	14.3	14	1.34M
May 26, 2025	14.34	14.22	14.22	14.45	14.13	1.83M

Subex Limited (SUBEXLTD.NS) NSE