Subros Limited - SUBROS.NS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 26, 2025	1,119.75	1,131.05	1,131.05	1,169	1,104.6	498,381
September 25, 2025	1,127	1,123.25	1,123.25	1,142.3	1,103	222,408
September 24, 2025	1,126.65	1,132.65	1,132.65	1,175	1,102	708,623
September 23, 2025	1,027	1,128.7	1,128.7	1,179.7	1,017.15	4.39M
September 22, 2025	1,004.7	1,021.9	1,021.9	1,037	1,000.45	145,034
September 19, 2025	1,027.65	1,004.7	1,004.7	1,047.55	995.15	216,974
September 18, 2025	981.95	1,022.15	1,022.15	1,030	976.5	616,089
September 17, 2025	941.35	967.35	967.35	979	940	214,437
September 16, 2025	934.6	937.15	937.15	948	925	46,147
September 15, 2025	923.6	927.95	927.95	944.9	921.55	53,083
September 12, 2025	929.9	920.5	920.5	957	911.05	120,153
September 11, 2025	939.85	924	924	940.6	920	40,026
September 10, 2025	971.5	936.7	936.7	973.2	934.9	73,869
September 09, 2025	961.4	967.5	967.5	980	949.1	87,402
September 08, 2025	965.45	955.5	955.5	988	949.5	196,196
September 05, 2025	913.1	954.25	954.25	959.9	902.6	152,444
September 04, 2025	938.75	909.35	909.35	955.5	901.15	80,353
September 03, 2025	929	931.5	931.5	940.8	920	62,350
September 02, 2025	928.9	928.75	928.75	956	916.9	221,310
September 01, 2025	872	921.65	921.65	926.8	872	227,641
August 29, 2025	878.5	872.85	872.85	892	864	59,869
August 28, 2025	859	870.45	870.45	894	845.55	86,165
August 26, 2025	874.9	860	860	874.9	841.25	49,658
August 25, 2025	881	871.85	871.85	909.1	867.05	220,195
August 22, 2025	863.5	869.85	869.85	881	862.2	34,297
August 21, 2025	862.45	863.5	863.5	885.2	857.95	50,568
August 20, 2025	865.5	862.45	862.45	872.95	854.95	41,271
August 19, 2025	857.95	869.35	869.35	877	840	78,161
August 18, 2025	813.95	859.8	859.8	887.7	803.4	472,301
August 14, 2025	810	798.15	798.15	815	786.7	24,012
August 13, 2025	824.95	810.55	810.55	824.95	802.9	30,556
August 12, 2025	797	807.6	807.6	820.45	790.55	70,880
August 11, 2025	811	787.6	787.6	811.6	778	116,481
August 08, 2025	850	806.25	806.25	859	801	218,530
August 07, 2025	877	870.3	870.3	893.5	860	86,562
August 06, 2025	846.95	875	875	884.45	846.95	204,867
August 05, 2025	870	844.9	844.9	874.95	838.5	53,066
August 04, 2025	845	865.6	865.6	873.4	832.05	48,802
August 01, 2025	856	840.45	840.45	864.85	836.15	36,603
July 31, 2025	855	855.1	855.1	872.05	848.9	56,306
July 30, 2025	898.9	876.3	876.3	898.9	873.35	66,463
July 29, 2025	848.2	895.8	895.8	926	823.1	358,463
July 28, 2025	822.2	835.95	835.95	858.95	822.2	63,945
July 25, 2025	865.15	839.15	839.15	870.95	828	79,572
July 24, 2025	869	869.45	869.45	886.95	867.05	50,450
July 23, 2025	881.3	866.05	866.05	885.05	862.4	45,123
July 22, 2025	887.2	877.95	877.95	899	873.95	53,421
July 21, 2025	888.55	883.8	883.8	890	866.5	75,629
July 18, 2025	915	883.9	883.9	919.35	880	125,482
July 17, 2025	922	913.5	913.5	928.8	911	74,898
July 16, 2025	930.8	915.25	915.25	935	911.5	93,659
July 15, 2025	916.5	929.4	929.4	940	915.95	64,935
July 14, 2025	925	912.4	912.4	934.5	905.1	114,522
July 11, 2025	927.05	925.65	925.65	944.1	916.1	112,414
July 10, 2025	945	930.5	930.5	954.8	925.1	90,633
July 09, 2025	936.4	941.55	941.55	964.95	932.3	121,692
July 08, 2025	967.8	931.75	931.75	979.45	905.05	339,185
July 07, 2025	976	965.3	965.3	999	960	112,344
July 04, 2025	1,036.85	979.35	979.35	1,037	971.3	238,456
July 03, 2025	1,009.9	1,031.1	1,031.1	1,067	1,008.1	760,506

Subros Limited (SUBROS.NS) NSE