7,376.86

+23.13

+0.31%

51,285.73

-237.37

-0.46%

24,579.42

+264.42

+1.09%

2,754.11

+24.22

+0.89%

4.8590

+0.0220

+0.45%

25.64

-2.54

-9.01%

4,074.90

-38.60

-0.94%

75,724.82

+140.22

+0.19%

Crude Oil Dec 26

90.83

+0.31

+0.34%

US Private Equity

10,772.76

+11.83

+0.11%

NSE - Delayed Quote INR

Subex Limited (SUBEXLTD.NS)

17.23 -0.04 (-0.23%)

At close: 3:29:57 PM GMT+5:30

Currency in INR

Date	Open	High	Low	Close	Adj Close	Volume
Nov 8, 2026	16.92	17.38	16.81	17.23	17.23	889,927
Nov 6, 2026	17.11	17.26	16.60	16.75	16.75	2,962,536
Nov 5, 2026	17.69	17.84	17.21	17.27	17.27	3,772,864
Nov 4, 2026	16.88	18.30	16.66	17.22	17.22	21,331,599
Nov 3, 2026	16.49	16.84	15.76	16.27	16.27	5,569,086
Nov 2, 2026	16.33	16.97	15.93	16.42	16.42	4,013,290
Oct 30, 2026	17.63	17.63	15.64	16.33	16.33	11,734,569
Oct 29, 2026	17.18	17.89	16.91	17.74	17.74	4,502,035
Oct 28, 2026	16.89	17.48	16.60	17.19	17.19	3,411,056
Oct 27, 2026	17.36	17.52	16.78	16.89	16.89	3,341,102
Oct 26, 2026	16.61	17.52	16.33	17.25	17.25	5,243,898
Oct 23, 2026	17.10	17.15	16.15	16.57	16.57	7,701,728
Oct 22, 2026	17.64	17.94	16.91	17.10	17.10	4,982,954
Oct 21, 2026	18.15	18.48	17.31	17.73	17.73	6,961,094
Oct 19, 2026	19.05	19.05	18.09	18.13	18.13	3,581,488
Oct 16, 2026	18.47	19.14	18.22	19.00	19.00	4,446,919
Oct 15, 2026	19.07	19.14	18.40	18.47	18.47	3,425,306
Oct 14, 2026	19.19	19.48	19.00	19.12	19.12	3,792,409
Oct 13, 2026	18.75	19.43	18.40	19.21	19.21	8,155,648
Oct 12, 2026	19.23	19.59	18.61	18.75	18.75	4,602,997
Oct 9, 2026	18.42	19.70	18.03	19.18	19.18	17,374,996
Oct 8, 2026	19.15	19.15	18.30	18.41	18.41	5,288,891
Oct 7, 2026	19.58	19.58	19.01	19.15	19.15	3,615,891
Oct 6, 2026	19.28	19.93	19.28	19.59	19.59	4,662,300
Oct 5, 2026	19.50	20.24	19.11	19.21	19.21	8,970,071
Oct 1, 2026	19.70	19.90	18.46	19.34	19.34	10,635,459
Sep 30, 2026	20.60	20.89	19.60	19.73	19.73	10,266,212
Sep 29, 2026	20.31	20.65	19.73	20.35	20.35	8,281,592
Sep 28, 2026	21.42	21.54	20.20	20.33	20.33	10,752,314
Sep 25, 2026	20.70	21.61	20.36	21.41	21.41	14,283,273
Sep 24, 2026	21.90	22.22	20.31	20.71	20.71	19,515,256
Sep 23, 2026	19.50	22.80	19.48	22.08	22.08	70,960,363
Sep 22, 2026	19.70	19.83	19.10	19.37	19.37	4,951,473
Sep 21, 2026	20.20	20.45	19.52	19.61	19.61	6,353,746
Sep 18, 2026	20.09	20.68	19.68	20.11	20.11	8,841,874
Sep 17, 2026	19.79	20.50	19.45	19.90	19.90	10,284,365
Sep 16, 2026	20.50	20.94	19.30	19.59	19.59	15,276,187
Sep 15, 2026	21.30	21.85	20.05	20.44	20.44	25,531,437
Sep 11, 2026	19.91	21.00	19.20	20.80	20.80	34,488,169
Sep 10, 2026	18.96	19.99	18.90	19.76	19.76	15,258,452
Sep 9, 2026	19.30	20.28	17.61	18.80	18.80	23,896,769
Sep 8, 2026	16.72	19.58	16.70	19.23	19.23	31,292,634
Sep 7, 2026	17.61	17.62	16.60	16.74	16.74	2,594,174
Sep 4, 2026	17.65	17.85	17.21	17.28	17.28	1,970,415
Sep 3, 2026	17.69	17.97	17.40	17.69	17.69	2,201,144
Sep 2, 2026	17.91	17.98	17.50	17.57	17.57	1,683,676
Sep 1, 2026	18.42	19.00	17.64	17.88	17.88	4,959,378
Aug 31, 2026	18.13	18.69	17.61	18.48	18.48	3,529,283
Aug 28, 2026	17.90	18.49	17.80	18.13	18.13	2,555,948
Aug 27, 2026	17.63	18.60	17.22	17.95	17.95	5,057,156
Aug 26, 2026	17.96	18.15	17.50	17.62	17.62	2,523,559
Aug 25, 2026	18.24	18.84	17.74	17.82	17.82	3,207,134
Aug 24, 2026	19.04	19.19	17.56	18.25	18.25	10,104,452
Aug 21, 2026	17.24	19.39	17.15	18.66	18.66	24,036,145
Aug 20, 2026	15.99	17.18	15.26	17.08	17.08	11,625,575
Aug 19, 2026	16.29	17.39	15.65	15.92	15.92	20,492,917
Aug 18, 2026	14.11	16.93	14.08	16.49	16.49	44,677,415
Aug 17, 2026	14.18	14.45	13.88	14.11	14.11	2,017,345
Aug 14, 2026	13.79	13.95	13.65	13.88	13.88	489,559
Aug 13, 2026	13.50	14.00	13.40	13.73	13.73	855,715
Aug 12, 2026	13.77	14.00	13.30	13.47	13.47	1,101,623
Aug 11, 2026	14.00	14.18	13.89	13.97	13.97	622,560
Aug 10, 2026	13.73	14.40	13.32	13.89	13.89	1,379,623
Aug 7, 2026	14.15	14.15	13.60	13.74	13.74	1,417,230
Aug 6, 2026	14.00	14.30	13.50	14.13	14.13	2,392,034
Aug 5, 2026	14.08	14.16	13.50	13.77	13.77	4,872,623
Aug 4, 2026	12.99	13.49	12.99	13.49	13.49	1,832,562
Aug 3, 2026	12.05	12.94	12.05	12.85	12.85	1,173,695
Jul 31, 2026	11.79	12.33	11.61	12.33	12.33	714,971
Jul 30, 2026	12.00	12.24	11.50	11.75	11.75	826,487
Jul 29, 2026	12.15	12.25	11.96	12.03	12.03	658,044
Jul 28, 2026	12.11	12.54	12.00	12.15	12.15	673,565
Jul 27, 2026	12.60	12.84	12.21	12.31	12.31	842,199
Jul 24, 2026	12.23	12.65	12.06	12.58	12.58	733,915
Jul 23, 2026	12.60	12.95	12.33	12.34	12.34	583,775
Jul 22, 2026	12.84	12.93	12.50	12.69	12.69	356,155
Jul 21, 2026	12.51	13.10	12.51	12.84	12.84	761,898
Jul 20, 2026	13.12	13.35	12.78	12.93	12.93	619,787
Jul 17, 2026	13.33	13.70	13.15	13.27	13.27	649,643
Jul 16, 2026	13.35	13.59	12.82	13.33	13.33	632,111
Jul 15, 2026	13.30	13.74	13.25	13.35	13.35	1,060,701
Jul 14, 2026	13.21	13.97	13.20	13.36	13.36	1,205,590
Jul 13, 2026	13.15	13.80	13.00	13.53	13.53	2,546,035
Jul 10, 2026	13.00	13.23	12.77	13.23	13.23	2,431,341
Jul 9, 2026	11.94	12.60	11.94	12.60	12.60	2,339,380
Jul 8, 2026	12.14	12.64	11.81	12.00	12.00	2,114,704
Jul 7, 2026	11.50	12.12	11.50	12.06	12.06	2,314,323
Jul 6, 2026	11.43	12.15	11.43	11.55	11.55	2,050,319
Jul 3, 2026	11.59	11.90	11.22	11.60	11.60	779,497
Jul 2, 2026	11.65	11.75	11.11	11.36	11.36	616,032
Jul 1, 2026	11.70	11.90	11.55	11.69	11.69	553,744
Jun 30, 2026	11.30	11.88	11.15	11.62	11.62	1,398,999
Jun 29, 2026	11.72	11.72	11.14	11.32	11.32	1,554,279
Jun 25, 2026	11.74	11.90	11.53	11.72	11.72	848,255
Jun 24, 2026	11.86	11.95	11.52	11.61	11.61	614,592
Jun 23, 2026	11.90	12.16	11.59	11.67	11.67	1,455,194
Jun 22, 2026	11.31	11.98	11.11	11.90	11.90	1,205,244
Jun 19, 2026	11.67	11.75	11.22	11.46	11.46	756,555
Jun 18, 2026	12.09	12.39	11.59	11.68	11.68	1,296,942
Jun 17, 2026	12.15	12.15	11.01	12.01	12.01	4,715,100
Jun 16, 2026	11.58	11.58	11.58	11.58	11.58	1,126,652
Jun 15, 2026	11.03	11.03	11.03	11.03	11.03	506,409
Jun 12, 2026	10.21	10.51	10.10	10.51	10.51	738,891
Jun 11, 2026	10.10	10.39	9.71	10.01	10.01	443,122
Jun 10, 2026	10.44	10.44	9.91	10.08	10.08	435,595
Jun 9, 2026	10.55	10.72	10.25	10.37	10.37	724,728
Jun 8, 2026	10.80	11.00	10.50	10.58	10.58	552,372
Jun 5, 2026	10.89	11.25	10.50	10.97	10.97	1,137,458
Jun 4, 2026	10.87	10.91	10.25	10.77	10.77	821,906
Jun 3, 2026	11.05	11.05	10.61	10.75	10.75	694,414
Jun 2, 2026	10.00	10.69	9.90	10.69	10.69	940,884
Jun 1, 2026	10.74	10.94	10.19	10.19	10.19	1,380,114
May 29, 2026	11.00	11.10	10.55	10.72	10.72	967,445
May 27, 2026	10.95	11.25	10.85	10.95	10.95	1,073,388
May 26, 2026	11.25	11.34	10.60	10.93	10.93	875,163
May 25, 2026	11.45	11.45	11.04	11.14	11.14	581,711
May 22, 2026	11.03	11.22	10.75	11.05	11.05	1,563,735
May 21, 2026	10.26	10.72	10.01	10.72	10.72	1,207,474
May 20, 2026	10.14	10.44	10.14	10.21	10.21	295,293
May 19, 2026	10.08	10.60	10.08	10.37	10.37	741,160
May 18, 2026	10.47	10.47	9.95	10.15	10.15	658,440
May 15, 2026	10.98	10.98	10.40	10.47	10.47	904,598
May 14, 2026	11.22	11.41	10.64	10.91	10.91	1,446,202
May 13, 2026	11.40	11.51	10.71	11.17	11.17	2,522,962
May 12, 2026	11.05	11.75	10.90	10.97	10.97	3,355,998
May 11, 2026	11.65	11.81	10.90	11.02	11.02	4,423,662
May 8, 2026	10.55	12.67	10.48	11.58	11.58	27,167,088
May 7, 2026	10.28	10.72	10.28	10.56	10.56	2,039,747
May 6, 2026	10.10	10.35	10.04	10.28	10.28	1,980,458
May 5, 2026	9.94	10.57	9.81	10.02	10.02	2,621,250
May 4, 2026	9.30	10.29	9.30	9.97	9.97	4,238,580
Apr 30, 2026	9.49	9.55	9.25	9.34	9.34	1,455,169
Apr 29, 2026	9.52	9.82	9.50	9.56	9.56	1,440,535
Apr 28, 2026	9.45	9.75	9.37	9.62	9.62	1,829,018
Apr 27, 2026	8.92	9.60	8.89	9.40	9.40	2,526,651
Apr 24, 2026	9.02	9.08	8.60	8.83	8.83	2,354,348
Apr 23, 2026	8.99	9.13	8.90	8.98	8.98	1,393,504
Apr 22, 2026	9.12	9.26	8.92	9.08	9.08	3,978,833
Apr 21, 2026	9.27	9.43	9.10	9.23	9.23	1,625,163
Apr 20, 2026	9.87	9.89	8.85	9.13	9.13	3,677,511
Apr 17, 2026	9.60	9.82	9.46	9.73	9.73	2,369,844
Apr 16, 2026	9.50	9.74	9.34	9.57	9.57	2,268,241
Apr 15, 2026	8.95	9.55	8.95	9.44	9.44	2,553,744
Apr 13, 2026	8.65	8.99	8.36	8.83	8.83	2,100,468
Apr 10, 2026	8.70	9.00	8.68	8.81	8.81	1,537,159
Apr 9, 2026	8.95	9.08	8.59	8.67	8.67	1,763,761
Apr 8, 2026	8.46	9.00	8.40	8.91	8.91	2,886,017
Apr 7, 2026	8.22	8.35	8.05	8.13	8.13	1,834,157
Apr 6, 2026	7.85	8.25	7.69	8.16	8.16	2,247,046
Apr 2, 2026	7.48	7.90	7.24	7.85	7.85	2,357,614
Apr 1, 2026	6.89	7.54	6.89	7.46	7.46	4,278,515
Mar 30, 2026	7.11	7.14	6.61	6.68	6.68	4,604,537
Mar 27, 2026	7.59	7.59	6.99	7.03	7.03	7,234,543
Mar 25, 2026	7.70	7.89	7.55	7.60	7.60	3,508,739
Mar 24, 2026	7.80	7.80	7.50	7.58	7.58	2,784,553
Mar 23, 2026	8.02	8.09	7.50	7.60	7.60	3,826,577
Mar 20, 2026	8.21	8.37	8.03	8.13	8.13	2,327,456
Mar 19, 2026	8.45	8.45	8.09	8.17	8.17	2,257,319
Mar 18, 2026	8.08	8.62	8.05	8.47	8.47	3,045,889
Mar 17, 2026	8.01	8.09	7.96	7.99	7.99	2,025,708
Mar 16, 2026	8.16	8.19	7.80	8.00	8.00	2,326,973
Mar 13, 2026	8.49	8.55	8.12	8.24	8.24	1,897,136
Mar 12, 2026	8.76	8.76	8.41	8.45	8.45	2,312,789
Mar 11, 2026	8.81	8.96	8.71	8.76	8.76	1,248,532
Mar 10, 2026	8.65	8.98	8.50	8.85	8.85	1,966,657
Mar 9, 2026	8.40	8.82	8.00	8.65	8.65	2,810,818
Mar 6, 2026	8.65	8.75	8.26	8.39	8.39	1,620,243
Mar 5, 2026	8.56	8.65	8.32	8.54	8.54	1,982,034
Mar 4, 2026	8.70	8.78	8.26	8.51	8.51	1,977,646
Mar 2, 2026	8.98	9.04	8.10	8.75	8.75	4,452,173
Feb 27, 2026	9.20	9.27	9.03	9.16	9.16	1,424,618
Feb 26, 2026	9.50	9.59	8.98	9.08	9.08	2,339,452
Feb 25, 2026	9.72	9.87	9.26	9.39	9.39	1,960,499
Feb 24, 2026	10.00	10.00	9.61	9.71	9.71	1,375,984
Feb 23, 2026	9.93	10.14	9.74	9.88	9.88	1,561,081
Feb 20, 2026	9.95	10.02	9.74	9.87	9.87	1,104,911
Feb 19, 2026	10.16	10.24	9.90	9.95	9.95	1,105,894
Feb 18, 2026	10.14	10.38	10.07	10.15	10.15	927,146
Feb 17, 2026	10.10	10.49	9.89	10.19	10.19	1,942,819
Feb 16, 2026	10.20	10.30	9.90	10.11	10.11	1,249,957
Feb 13, 2026	10.30	10.39	10.10	10.11	10.11	1,248,696
Feb 12, 2026	10.90	10.90	10.41	10.50	10.50	1,350,036
Feb 11, 2026	11.00	11.34	10.72	10.90	10.90	3,448,333
Feb 10, 2026	10.90	11.47	10.45	10.69	10.69	3,979,992
Feb 9, 2026	9.88	10.76	9.74	10.62	10.62	4,102,993
Feb 6, 2026	9.90	10.04	9.60	9.73	9.73	1,488,914
Feb 5, 2026	9.93	9.93	9.56	9.66	9.66	1,243,753
Feb 4, 2026	9.76	10.02	9.66	9.92	9.92	2,007,238
Feb 3, 2026	9.89	10.15	9.62	9.76	9.76	2,630,337
Feb 2, 2026	9.35	9.62	9.02	9.53	9.53	2,335,740
Jan 30, 2026	9.20	9.40	9.00	9.28	9.28	1,594,479
Jan 29, 2026	9.18	9.69	9.01	9.23	9.23	1,798,201
Jan 28, 2026	8.98	9.40	8.98	9.33	9.33	1,794,751
Jan 27, 2026	9.35	9.35	8.84	8.98	8.98	2,800,912
Jan 23, 2026	9.69	9.72	9.14	9.23	9.23	2,341,576
Jan 22, 2026	9.70	9.94	9.58	9.67	9.67	1,831,331
Jan 21, 2026	9.99	10.09	9.41	9.63	9.63	4,868,148
Jan 20, 2026	10.29	10.39	9.90	9.99	9.99	2,600,004
Jan 19, 2026	10.83	10.83	10.08	10.22	10.22	3,532,038
Jan 16, 2026	10.39	10.95	10.25	10.87	10.87	3,655,593
Jan 15, 2026	10.33	10.33	10.33	10.33	10.33	-
Jan 14, 2026	10.45	10.50	10.26	10.33	10.33	1,022,096
Jan 13, 2026	10.48	11.21	10.31	10.40	10.40	1,063,310
Jan 12, 2026	11.00	11.00	10.16	10.48	10.48	2,092,837
Jan 9, 2026	11.09	11.20	10.40	10.66	10.66	2,830,304
Jan 8, 2026	11.38	11.46	11.01	11.07	11.07	1,321,401
Jan 7, 2026	11.38	11.49	11.25	11.38	11.38	1,056,591
Jan 6, 2026	11.48	11.50	11.32	11.38	11.38	885,759
Jan 5, 2026	11.71	11.74	11.29	11.47	11.47	993,763
Jan 2, 2026	11.70	11.85	11.52	11.72	11.72	1,342,636
Jan 1, 2026	11.33	12.39	11.22	11.70	11.70	5,048,053
Dec 31, 2025	11.19	11.55	11.19	11.31	11.31	2,052,992
Dec 30, 2025	11.30	11.58	11.11	11.28	11.28	1,905,626
Dec 29, 2025	11.49	11.51	11.20	11.39	11.39	1,605,730
Dec 26, 2025	11.80	11.92	10.93	11.39	11.39	2,580,691
Dec 24, 2025	11.97	12.15	11.75	11.79	11.79	915,994
Dec 23, 2025	12.00	12.09	11.84	11.94	11.94	826,846
Dec 22, 2025	11.86	12.29	11.86	11.95	11.95	1,316,283
Dec 19, 2025	11.73	12.01	11.62	11.85	11.85	1,022,394
Dec 18, 2025	11.80	11.80	11.52	11.73	11.73	753,790
Dec 17, 2025	11.99	12.14	11.50	11.81	11.81	920,819
Dec 16, 2025	11.90	12.01	11.85	11.93	11.93	655,192
Dec 15, 2025	11.92	12.07	11.89	11.97	11.97	872,805
Dec 12, 2025	12.08	12.08	11.80	11.92	11.92	1,092,160
Dec 11, 2025	11.92	12.04	11.75	11.91	11.91	1,083,235
Dec 10, 2025	11.85	12.63	11.70	11.91	11.91	3,397,379
Dec 9, 2025	11.42	11.90	11.21	11.80	11.80	1,002,001
Dec 8, 2025	11.89	11.90	11.30	11.45	11.45	1,136,118
Dec 5, 2025	11.89	12.04	11.79	11.80	11.80	996,295
Dec 4, 2025	12.00	12.10	11.80	11.89	11.89	1,423,776
Dec 3, 2025	11.95	12.10	11.70	11.86	11.86	826,224
Dec 2, 2025	11.99	11.99	11.70	11.90	11.90	1,183,083
Dec 1, 2025	12.09	12.24	11.90	11.96	11.96	928,454
Nov 28, 2025	12.24	12.38	11.97	12.05	12.05	1,890,884
Nov 27, 2025	12.41	12.57	12.10	12.24	12.24	642,461
Nov 26, 2025	11.81	12.56	11.81	12.42	12.42	1,266,602
Nov 25, 2025	12.11	12.24	11.92	11.97	11.97	1,016,955
Nov 24, 2025	12.49	12.63	11.95	12.10	12.10	1,313,227
Nov 21, 2025	12.82	12.86	12.40	12.46	12.46	1,189,179
Nov 20, 2025	13.08	13.27	12.64	12.80	12.80	1,596,422
Nov 19, 2025	12.94	13.40	12.82	13.09	13.09	2,204,575
Nov 18, 2025	13.07	13.24	12.93	13.00	13.00	956,402
Nov 17, 2025	12.80	13.41	12.80	13.07	13.07	1,445,974
Nov 14, 2025	12.91	12.99	12.71	12.92	12.92	1,076,873
Nov 13, 2025	13.01	13.53	12.81	12.91	12.91	1,715,649
Nov 12, 2025	13.57	13.71	12.90	13.01	13.01	3,791,341
Nov 11, 2025	12.30	13.58	12.25	13.56	13.56	7,459,334
Nov 10, 2025	12.40	12.55	12.27	12.35	12.35	894,369
Nov 7, 2025	12.45	12.50	12.26	12.46	12.46	1,009,198
Nov 6, 2025	12.90	12.90	12.41	12.49	12.49	1,301,910

Mobilize your Website

View Site in Mobile | Classic

Share by: