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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 04, 2026	9.76	9.92	9.92	10.02	9.66	2.01M
February 03, 2026	9.89	9.76	9.76	10.15	9.62	2.63M
February 02, 2026	9.35	9.53	9.53	9.62	9.02	2.34M
February 01, 2026	9.3	9.55	9.55	9.7	9.1	1.32M
January 30, 2026	9.2	9.28	9.28	9.4	9	1.59M
January 29, 2026	9.18	9.25	9.25	9.69	9.01	1.52M
January 28, 2026	8.98	9.33	9.33	9.4	8.98	1.79M
January 27, 2026	9.35	8.98	8.98	9.35	8.84	2.8M
January 23, 2026	9.69	9.23	9.23	9.72	9.14	2.34M
January 22, 2026	9.7	9.67	9.67	9.94	9.58	1.83M
January 21, 2026	9.99	9.63	9.63	10.09	9.41	4.87M
January 20, 2026	10.29	9.99	9.99	10.39	9.9	2.6M
January 19, 2026	10.83	10.22	10.22	10.83	10.08	3.53M
January 16, 2026	10.39	10.87	10.87	10.95	10.25	3.66M
January 14, 2026	10.45	10.33	10.33	10.5	10.26	1.02M
January 13, 2026	10.48	10.4	10.4	11.21	10.31	1.05M
January 12, 2026	11	10.48	10.48	11	10.16	2.09M
January 09, 2026	11.09	10.66	10.66	11.2	10.4	2.83M
January 08, 2026	11.38	11.07	11.07	11.46	11.01	1.32M
January 07, 2026	11.38	11.38	11.38	11.49	11.25	1.06M
January 06, 2026	11.48	11.38	11.38	11.5	11.32	885,759
January 05, 2026	11.71	11.47	11.47	11.74	11.29	993,612
January 02, 2026	11.7	11.72	11.72	11.85	11.52	1.34M
January 01, 2026	11.33	11.7	11.7	12.39	11.22	5.05M
December 31, 2025	11.19	11.31	11.31	11.55	11.19	2.05M
December 30, 2025	11.3	11.28	11.28	11.58	11.11	1.91M
December 29, 2025	11.49	11.39	11.39	11.51	11.2	1.61M
December 26, 2025	11.8	11.39	11.39	11.92	10.93	2.58M
December 24, 2025	11.97	11.79	11.79	12.15	11.75	915,994
December 23, 2025	12	11.94	11.94	12.09	11.84	826,846
December 22, 2025	11.86	11.95	11.95	12.29	11.86	1.32M
December 19, 2025	11.73	11.85	11.85	12.01	11.62	1.02M
December 18, 2025	11.8	11.73	11.73	11.8	11.52	762,964
December 17, 2025	11.99	11.81	11.81	12.14	11.5	921,384
December 16, 2025	11.9	11.93	11.93	12.01	11.85	655,192
December 15, 2025	11.92	11.97	11.97	12.07	11.89	872,805
December 12, 2025	12.08	11.92	11.92	12.08	11.8	1.09M
December 11, 2025	11.92	11.91	11.91	12.04	11.75	1.08M
December 10, 2025	11.85	11.91	11.91	12.63	11.7	3.4M
December 09, 2025	11.42	11.8	11.8	11.9	11.21	1M
December 08, 2025	11.89	11.45	11.45	11.9	11.3	1.14M
December 05, 2025	11.89	11.8	11.8	12.04	11.79	994,688
December 04, 2025	12	11.89	11.89	12.1	11.8	1.42M
December 03, 2025	11.95	11.86	11.86	12.1	11.7	826,724
December 02, 2025	11.99	11.87	11.87	11.99	11.7	1.08M
December 01, 2025	12.09	11.96	11.96	12.24	11.9	930,292
November 28, 2025	12.24	12.05	12.05	12.38	11.97	1.89M
November 27, 2025	12.41	12.24	12.24	12.57	12.1	644,872
November 26, 2025	11.81	12.42	12.42	12.56	11.81	1.27M
November 25, 2025	12.11	11.97	11.97	12.24	11.92	1.02M
November 24, 2025	12.49	12.1	12.1	12.63	11.95	1.31M
November 21, 2025	12.82	12.46	12.46	12.86	12.4	1.19M
November 19, 2025	12.94	13.09	13.09	13.4	12.82	2.21M
November 18, 2025	13.07	13	13	13.24	12.93	956,599
November 17, 2025	12.8	13.07	13.07	13.41	12.8	1.45M
November 14, 2025	12.91	12.92	12.92	12.99	12.71	1.08M
November 13, 2025	13.01	12.91	12.91	13.53	12.81	1.72M
November 12, 2025	13.57	13.01	13.01	13.71	12.9	3.79M
November 11, 2025	12.3	13.56	13.56	13.58	12.25	7.46M
November 10, 2025	12.4	12.35	12.35	12.55	12.27	894,369

Subex Limited (SUBEXLTD.NS) NSE