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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 07, 2025	12.45	12.46	12.46	12.5	12.26	1.01M
November 06, 2025	12.9	12.49	12.49	12.9	12.41	1.3M
November 04, 2025	13.15	12.9	12.9	13.24	12.81	914,280
November 03, 2025	12.91	13.06	13.06	13.25	12.82	1.2M
October 31, 2025	12.75	12.88	12.88	13.07	12.69	871,853
October 30, 2025	13	12.79	12.79	13.1	12.52	3.01M
October 29, 2025	13.05	13.07	13.07	13.3	12.96	1.17M
October 28, 2025	13.05	13	13	13.25	12.95	809,749
October 27, 2025	13	13.11	13.11	13.35	13	1.1M
October 24, 2025	13.25	13.13	13.13	13.29	13.05	944,587
October 23, 2025	13.35	13.14	13.14	13.63	12.89	1.81M
October 21, 2025	12.91	13.25	13.25	13.32	12.91	418,830
October 20, 2025	13.64	12.95	12.95	13.69	12.87	2.41M
October 17, 2025	13.9	13.6	13.6	13.98	13.44	1.05M
October 16, 2025	14.27	13.91	13.91	14.33	13.73	1.56M
October 15, 2025	14.14	14.17	14.17	14.51	14.05	2M
October 14, 2025	14.3	14.1	14.1	14.58	13.32	5.69M
October 13, 2025	13.99	14.04	14.04	14.34	13.56	9.69M
October 10, 2025	12.1	13.14	13.14	13.14	12.1	2.56M
October 09, 2025	12.05	11.95	11.95	12.19	11.92	1.14M
October 08, 2025	11.92	12.05	12.05	12.32	11.91	900,487
October 07, 2025	12.32	12.03	12.03	12.32	11.92	712,097
October 06, 2025	12.35	12.08	12.08	12.35	11.9	878,118
October 03, 2025	12.48	12.35	12.35	12.53	12.2	699,063
October 01, 2025	12.1	12.47	12.47	12.54	11.92	1.66M
September 30, 2025	11.85	11.95	11.95	12.11	11.76	831,074
September 29, 2025	12.13	11.79	11.79	12.16	11.75	1.07M
September 26, 2025	12.17	11.99	11.99	12.31	11.9	1.15M
September 25, 2025	12.46	12.26	12.26	12.47	12.2	1.06M
September 24, 2025	12.8	12.45	12.45	12.8	12.4	881,035
September 23, 2025	12.84	12.72	12.72	12.99	12.67	811,412
September 22, 2025	13.2	12.87	12.87	13.34	12.83	1.13M
September 19, 2025	13	13.2	13.2	13.4	12.97	1.39M
September 18, 2025	12.97	13.02	13.02	13.28	12.95	1.16M
September 17, 2025	12.95	12.91	12.91	13.4	12.87	927,528
September 16, 2025	13.01	12.96	12.96	13.17	12.91	700,595
September 15, 2025	12.87	13.01	13.01	13.08	12.83	708,171
September 12, 2025	12.88	12.86	12.86	13.1	12.81	429,696
September 11, 2025	12.87	12.87	12.87	13.48	12.72	1.08M
September 10, 2025	12.9	12.87	12.87	13.1	12.82	444,288
September 09, 2025	13.09	12.82	12.82	13.38	12.73	695,571

Subex Limited (SUBEXLTD.NS) NSE