Subex Limited (SUBEXLTD.NS) NSE

Currency In INR

SUBEXLTD.NS Historical Return

If you invested ₹1000 in Subex Limited (SUBEXLTD.NS) 10 years ago, it would be worth ₹1,040.51 as of August 02, 2026, based on a reinvested dividends scenario. Over the same period, a ₹1000 investment made 5 years ago would be worth ₹203.13, while ₹1000 invested 1 year ago would be worth ₹971.63. This corresponds to total returns of 4.05%, -79.69%, -2.84%, respectively, with annualized returns of 0.4%, -27.28%, -2.84%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

SUBEXLTD.NS Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
July 31, 2026	11.79	12.33	12.33	12.33	11.61	735,929
July 30, 2026	12	11.75	11.75	12.24	11.5	826,487
July 29, 2026	12.15	12.03	12.03	12.25	11.96	658,044
July 28, 2026	12.11	12.15	12.15	12.54	12	673,640
July 27, 2026	12.6	12.31	12.31	12.84	12.21	843,062
July 24, 2026	12.23	12.58	12.58	12.65	12.06	733,915
July 23, 2026	12.6	12.34	12.34	12.95	12.33	583,775
July 22, 2026	12.84	12.69	12.69	12.93	12.5	359,453
July 21, 2026	12.51	12.84	12.84	13.1	12.51	761,898
July 20, 2026	13.12	12.93	12.93	13.35	12.78	621,880
July 17, 2026	13.33	13.27	13.27	13.7	13.15	650,633
July 16, 2026	13.35	13.33	13.33	13.59	12.82	632,111
July 15, 2026	13.3	13.35	13.35	13.74	13.25	1.06M
July 14, 2026	13.21	13.36	13.36	13.97	13.2	1.21M
July 13, 2026	13.15	13.53	13.53	13.8	13	2.55M
July 10, 2026	13	13.23	13.23	13.23	12.77	2.43M
July 09, 2026	11.94	12.6	12.6	12.6	11.94	2.34M
July 08, 2026	12.14	12	12	12.64	11.81	2.11M
July 07, 2026	11.5	12.06	12.06	12.12	11.5	2.31M
July 06, 2026	11.43	11.55	11.55	12.15	11.43	2.06M
July 03, 2026	11.59	11.6	11.6	11.9	11.22	779,497
July 02, 2026	11.65	11.36	11.36	11.75	11.11	616,132
July 01, 2026	11.7	11.69	11.69	11.9	11.55	554,235
June 30, 2026	11.3	11.62	11.62	11.88	11.15	1.4M
June 29, 2026	11.72	11.32	11.32	11.72	11.14	1.55M
June 25, 2026	11.74	11.72	11.72	11.9	11.53	851,837
June 24, 2026	11.86	11.61	11.61	11.95	11.52	619,392
June 23, 2026	11.9	11.67	11.67	12.16	11.59	1.46M
June 22, 2026	11.31	11.9	11.9	11.98	11.11	1.21M
June 19, 2026	11.67	11.46	11.46	11.75	11.22	756,555
June 18, 2026	12.09	11.68	11.68	12.39	11.59	1.3M
June 17, 2026	12.15	12.01	12.01	12.15	11.01	4.76M
June 16, 2026	11.58	11.58	11.58	11.58	11.58	1.13M
June 15, 2026	11.03	11.03	11.03	11.03	11.03	506,409
June 12, 2026	10.21	10.51	10.51	10.51	10.1	738,891
June 11, 2026	10.1	10.01	10.01	10.39	9.71	443,122
June 10, 2026	10.44	10.08	10.08	10.44	9.91	435,595
June 09, 2026	10.55	10.37	10.37	10.72	10.25	724,728
June 08, 2026	10.8	10.58	10.58	11	10.5	552,372
June 05, 2026	10.89	10.97	10.97	11.25	10.5	1.14M
June 04, 2026	10.87	10.77	10.77	10.91	10.25	825,183
June 03, 2026	11.05	10.75	10.75	11.05	10.61	694,414
June 02, 2026	10	10.69	10.69	10.69	9.9	940,884
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