NSE - Free Realtime Quote
INR
Subros Limited (SUBROS.NS)
605.00
+8.15
(+1.37%)
As of 12:24:34 PM GMT+5:30. Market Open.
Currency in INR
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Nov 3, 2026
606.00
614.00
596.85
598.20
598.20
67,317
Nov 2, 2026
579.00
600.80
572.10
596.85
596.85
68,015
Oct 30, 2026
597.90
597.90
573.00
576.35
576.35
85,371
Oct 29, 2026
595.00
598.00
580.10
586.10
586.10
111,408
Oct 28, 2026
645.00
678.80
572.20
595.75
595.75
1,637,354
Oct 27, 2026
599.80
619.00
592.70
615.85
615.85
31,819
Oct 26, 2026
591.45
617.60
582.00
595.40
595.40
70,301
Oct 23, 2026
619.00
619.20
576.15
588.10
588.10
77,597
Oct 22, 2026
634.45
634.45
610.60
614.95
614.95
39,318
Oct 21, 2026
661.00
661.00
625.00
631.25
631.25
36,916
Oct 19, 2026
660.00
665.50
651.00
652.25
652.25
24,689
Oct 16, 2026
670.25
676.10
660.00
665.20
665.20
29,768
Oct 15, 2026
679.70
682.45
666.25
670.25
670.25
24,606
Oct 14, 2026
676.00
695.30
676.00
679.75
679.75
26,735
Oct 13, 2026
676.60
682.20
667.00
679.05
679.05
19,730
Oct 12, 2026
684.15
684.75
669.40
671.40
671.40
16,123
Oct 9, 2026
667.50
682.40
656.00
676.75
676.75
33,572
Oct 8, 2026
675.60
680.30
657.00
664.50
664.50
32,055
Oct 7, 2026
679.00
682.90
672.55
675.50
675.50
16,311
Oct 6, 2026
680.00
686.40
672.00
682.95
682.95
31,223
Oct 5, 2026
680.10
697.50
672.90
675.85
675.85
34,316
Oct 1, 2026
699.00
699.00
677.05
684.90
684.90
33,612
Sep 30, 2026
702.20
710.45
693.00
699.35
699.35
18,044
Sep 29, 2026
702.65
712.70
689.00
702.20
702.20
45,674
Sep 28, 2026
720.00
720.00
694.80
700.30
700.30
37,760
Sep 25, 2026
715.00
725.00
710.60
720.90
720.90
25,909
Sep 24, 2026
725.00
729.95
708.05
720.10
720.10
27,699
Sep 23, 2026
725.00
742.00
721.60
731.50
731.50
52,234
Sep 22, 2026
715.00
724.35
715.00
720.65
720.65
18,563
Sep 21, 2026
717.95
724.45
710.20
714.90
714.90
21,479
Sep 18, 2026
685.10
739.00
685.10
720.30
720.30
73,793
Sep 17, 2026
678.00
695.00
678.00
689.60
689.60
31,401
Sep 16, 2026
683.00
690.45
666.20
678.00
678.00
30,494
Sep 15, 2026
702.75
705.00
679.40
682.55
682.55
29,668
Sep 11, 2026
3
Dividend
Dividends on any given ex-date include regular and any special dividends
Sep 11, 2026
707.15
708.85
697.10
703.75
703.75
27,663
Sep 10, 2026
729.00
729.00
703.55
712.60
709.60
45,641
Sep 9, 2026
696.30
738.75
692.60
729.00
725.93
96,607
Sep 8, 2026
703.30
708.25
695.00
697.85
694.91
36,208
Sep 7, 2026
710.00
713.45
702.00
704.75
701.78
25,162
Sep 4, 2026
705.85
718.00
705.25
709.60
706.61
26,816
Sep 3, 2026
708.00
714.80
702.70
705.85
702.88
26,791
Sep 2, 2026
714.40
714.45
704.05
706.80
703.82
37,033
Sep 1, 2026
719.95
724.45
712.05
716.60
713.58
24,774
Aug 31, 2026
726.20
732.65
714.55
717.50
714.48
27,864
Aug 28, 2026
728.60
733.05
718.00
726.20
723.14
39,584
Aug 27, 2026
733.35
736.75
725.05
728.90
725.83
28,576
Aug 26, 2026
738.00
747.95
727.55
730.30
727.23
39,685
Aug 25, 2026
729.30
738.45
727.00
729.50
726.43
27,861
Aug 24, 2026
734.95
740.55
727.00
729.30
726.23
29,443
Aug 21, 2026
740.85
743.50
730.35
733.15
730.06
32,141
Aug 20, 2026
735.50
746.25
734.00
735.55
732.45
35,692
Aug 19, 2026
752.15
752.15
735.00
737.20
734.10
35,713
Aug 18, 2026
760.00
768.95
740.00
746.25
743.11
67,002
Aug 17, 2026
758.25
765.00
752.05
762.20
758.99
29,322
Aug 14, 2026
753.00
763.65
753.00
758.25
755.06
29,299
Aug 13, 2026
760.00
772.95
758.00
758.85
755.66
36,825
Aug 12, 2026
765.60
775.00
753.65
764.15
760.93
54,886
Aug 11, 2026
778.00
778.60
762.00
765.60
762.38
69,050
Aug 10, 2026
805.05
811.90
776.00
778.15
774.87
153,719
Aug 7, 2026
832.00
841.70
812.20
828.70
825.21
50,756
Aug 6, 2026
829.50
835.35
823.40
826.70
823.22
28,041
Aug 5, 2026
835.00
844.15
822.80
829.50
826.01
73,290
Aug 4, 2026
823.00
829.25
814.10
826.45
822.97
42,165
Aug 3, 2026
829.00
832.85
812.00
817.30
813.86
45,959
Jul 31, 2026
787.00
839.90
786.40
819.25
815.80
370,504
Jul 30, 2026
784.00
788.25
777.10
783.30
780.00
18,824
Jul 29, 2026
777.95
790.95
777.95
786.55
783.24
19,275
Jul 28, 2026
788.00
788.00
775.10
777.15
773.88
13,393
Jul 27, 2026
785.00
795.90
783.55
788.00
784.68
25,232
Jul 24, 2026
769.95
787.00
759.65
781.95
778.66
33,068
Jul 23, 2026
790.00
798.00
773.00
776.30
773.03
30,303
Jul 22, 2026
808.35
809.40
788.00
794.90
791.55
27,021
Jul 21, 2026
805.10
811.00
796.00
802.45
799.07
35,478
Jul 20, 2026
804.00
810.00
792.00
805.10
801.71
25,101
Jul 17, 2026
804.50
809.45
795.00
804.10
800.71
38,031
Jul 16, 2026
813.70
817.65
803.00
806.30
802.91
25,002
Jul 15, 2026
812.50
820.45
804.30
814.00
810.57
46,796
Jul 14, 2026
817.40
820.85
805.25
811.35
807.93
39,841
Jul 13, 2026
817.50
829.00
806.55
821.75
818.29
43,648
Jul 10, 2026
817.90
825.60
816.90
821.65
818.19
45,071
Jul 9, 2026
801.00
816.90
796.80
813.60
810.17
40,794
Jul 8, 2026
815.00
823.95
786.20
793.80
790.46
78,947
Jul 7, 2026
838.00
841.00
816.00
826.60
823.12
63,706
Jul 6, 2026
856.40
856.40
840.00
843.60
840.05
68,693
Jul 3, 2026
852.00
853.05
837.70
848.10
844.53
68,151
Jul 2, 2026
844.00
852.95
827.00
848.70
845.13
91,492
Jul 1, 2026
852.40
862.95
831.00
837.45
833.92
106,900
Jun 30, 2026
822.00
847.65
810.00
842.40
838.85
185,774
Jun 29, 2026
835.05
837.55
811.15
815.60
812.17
113,953
Jun 25, 2026
826.00
848.80
816.75
835.45
831.93
396,940
Jun 24, 2026
850.00
850.00
815.40
824.25
820.78
529,477
Jun 23, 2026
869.90
897.90
845.80
861.90
858.27
3,164,334
Jun 22, 2026
749.35
884.00
748.20
856.00
852.40
8,778,610
Jun 19, 2026
740.30
749.95
725.70
747.45
744.30
68,862
Jun 18, 2026
733.00
740.00
729.10
736.65
733.55
26,772
Jun 17, 2026
750.00
750.00
723.10
730.65
727.57
71,844
Jun 16, 2026
756.70
756.70
741.95
744.35
741.22
37,020
Jun 15, 2026
730.00
757.85
730.00
743.70
740.57
80,518
Jun 12, 2026
720.10
726.00
705.55
721.55
718.51
44,713
Jun 11, 2026
708.15
708.40
695.10
702.15
699.19
31,453
Jun 10, 2026
731.10
732.65
707.30
709.85
706.86
24,482
Jun 9, 2026
703.20
734.90
703.20
730.00
726.93
40,099
Jun 8, 2026
715.05
717.00
701.05
703.20
700.24
20,019
Jun 5, 2026
723.95
733.15
716.25
718.85
715.82
20,768
Jun 4, 2026
714.60
734.90
714.60
726.25
723.19
24,662
Jun 3, 2026
722.00
727.00
710.95
721.20
718.16
23,999
Jun 2, 2026
711.50
725.00
705.55
721.35
718.31
22,581
Jun 1, 2026
720.60
738.40
702.00
710.15
707.16
49,630
May 29, 2026
739.95
741.20
705.20
720.60
717.57
50,769
May 27, 2026
723.80
742.00
723.80
736.30
733.20
30,374
May 26, 2026
735.00
749.50
716.45
723.80
720.75
49,998
May 25, 2026
732.00
743.90
731.15
736.65
733.55
29,931
May 22, 2026
715.00
732.30
714.00
725.95
722.89
41,976
May 21, 2026
715.80
727.50
711.00
714.70
711.69
53,443
May 20, 2026
726.55
728.90
712.45
714.20
711.19
57,217
May 19, 2026
736.45
746.90
720.00
732.45
729.37
79,990
May 18, 2026
748.00
748.00
720.20
729.15
726.08
49,325
May 15, 2026
743.35
764.90
743.35
748.10
744.95
34,764
May 14, 2026
773.95
773.95
738.10
751.55
748.39
40,629
May 13, 2026
740.00
767.45
740.00
756.10
752.92
26,051
May 12, 2026
781.05
783.40
747.25
750.70
747.54
69,176
May 11, 2026
792.60
796.40
778.80
781.05
777.76
34,520
May 8, 2026
813.70
819.00
795.45
800.35
796.98
62,539
May 7, 2026
785.00
815.00
785.00
804.90
801.51
114,947
May 6, 2026
785.15
787.30
767.05
783.30
780.00
39,655
May 5, 2026
773.00
780.85
762.00
768.20
764.97
39,454
May 4, 2026
791.95
799.80
766.90
775.70
772.43
44,440
Apr 30, 2026
778.80
783.20
763.90
778.55
775.27
28,010
Apr 29, 2026
784.50
799.90
777.80
778.80
775.52
60,148
Apr 28, 2026
784.80
796.00
776.05
783.85
780.55
57,965
Apr 27, 2026
759.05
785.00
759.05
779.10
775.82
47,565
Apr 24, 2026
781.90
782.00
752.00
753.45
750.28
44,390
Apr 23, 2026
787.00
787.00
771.70
773.75
770.49
24,036
Apr 22, 2026
785.30
796.00
780.35
788.10
784.78
42,552
Apr 21, 2026
772.00
792.00
772.00
785.30
781.99
36,250
Apr 20, 2026
794.00
794.00
769.00
772.55
769.30
53,875
Apr 17, 2026
789.80
792.00
779.90
788.50
785.18
36,740
Apr 16, 2026
781.95
788.00
770.25
778.25
774.97
58,289
Apr 15, 2026
764.60
777.45
760.00
774.40
771.14
60,923
Apr 13, 2026
739.95
755.00
720.10
748.10
744.95
44,134
Apr 10, 2026
718.95
755.00
718.90
750.30
747.14
70,087
Apr 9, 2026
729.90
739.95
710.50
721.80
718.76
37,008
Apr 8, 2026
725.00
731.00
710.00
726.30
723.24
68,521
Apr 7, 2026
689.10
693.00
681.80
689.60
686.70
37,761
Apr 6, 2026
679.00
697.00
665.15
689.10
686.20
51,711
Apr 2, 2026
670.00
684.45
654.00
681.60
678.73
43,363
Apr 1, 2026
651.00
689.25
651.00
682.30
679.43
77,290
Mar 30, 2026
640.50
647.95
622.10
635.25
632.58
107,007
Mar 27, 2026
682.00
683.80
649.20
652.70
649.95
404,712
Mar 25, 2026
674.05
695.00
667.60
687.25
684.36
207,283
Mar 24, 2026
643.00
688.55
639.75
670.65
667.83
152,042
Mar 23, 2026
655.00
663.80
631.60
636.75
634.07
67,566
Mar 20, 2026
674.95
689.85
673.80
676.55
673.70
30,336
Mar 19, 2026
685.00
692.35
670.00
673.70
670.86
26,067
Mar 18, 2026
676.10
707.00
676.10
696.40
693.47
80,716
Mar 17, 2026
670.95
681.25
667.00
675.50
672.66
34,350
Mar 16, 2026
669.95
679.00
655.05
669.30
666.48
54,083
Mar 13, 2026
690.00
690.00
658.00
666.80
663.99
69,319
Mar 12, 2026
697.00
698.85
676.90
687.55
684.66
74,014
Mar 11, 2026
709.00
718.45
696.40
698.20
695.26
44,849
Mar 10, 2026
703.00
718.45
697.05
701.10
698.15
75,412
Mar 9, 2026
707.90
709.95
681.55
692.55
689.63
77,642
Mar 6, 2026
734.05
743.00
715.00
717.35
714.33
43,737
Mar 5, 2026
733.00
738.00
712.20
734.05
730.96
72,060
Mar 4, 2026
742.10
746.00
717.55
723.30
720.25
72,451
Mar 2, 2026
750.00
782.60
750.00
752.10
748.93
85,171
Feb 27, 2026
805.90
805.90
788.20
792.00
788.67
25,361
Feb 26, 2026
799.50
811.60
798.10
801.35
797.98
27,621
Feb 25, 2026
799.40
813.00
795.90
799.25
795.89
29,925
Feb 24, 2026
802.45
804.15
790.05
799.40
796.03
27,674
Feb 23, 2026
815.00
820.10
801.85
805.75
802.36
34,337
Feb 20, 2026
801.00
809.40
792.00
804.65
801.26
42,985
Feb 19, 2026
816.90
828.85
794.00
801.00
797.63
33,547
Feb 18, 2026
809.00
827.90
808.00
812.65
809.23
74,396
Feb 17, 2026
785.80
809.80
785.75
802.75
799.37
50,756
Feb 16, 2026
801.00
801.05
780.65
785.75
782.44
42,241
Feb 13, 2026
815.00
816.00
798.00
801.80
798.42
46,565
Feb 12, 2026
840.00
845.00
815.00
821.70
818.24
47,328
Feb 11, 2026
840.00
856.40
831.00
841.10
837.56
109,460
Feb 10, 2026
826.95
835.80
822.35
833.30
829.79
37,214
Feb 9, 2026
794.10
830.00
794.10
826.10
822.62
115,265
Feb 6, 2026
809.00
809.00
785.10
789.90
786.57
29,716
Feb 5, 2026
815.75
819.00
798.00
805.85
802.46
32,325
Feb 4, 2026
782.00
819.00
770.00
815.75
812.32
80,326
Feb 3, 2026
787.00
820.05
773.00
780.85
777.56
84,156
Feb 2, 2026
770.90
788.40
745.75
762.50
759.29
55,443
Jan 30, 2026
814.00
822.90
792.00
808.80
805.40
65,644
Jan 29, 2026
766.80
854.25
750.00
815.55
812.12
472,929
Jan 28, 2026
740.05
779.10
728.50
773.85
770.59
48,169
Jan 27, 2026
745.15
758.20
730.00
742.05
738.93
44,734
Jan 23, 2026
783.00
783.00
741.00
745.15
742.01
45,602
Jan 22, 2026
765.95
788.70
762.00
777.20
773.93
39,998
Jan 21, 2026
783.00
797.00
756.05
765.60
762.38
65,893
Jan 20, 2026
813.00
813.05
775.85
782.90
779.60
57,528
Jan 19, 2026
825.00
827.65
810.50
813.35
809.93
46,823
Jan 16, 2026
832.70
845.00
824.40
829.45
825.96
26,751
Jan 14, 2026
832.95
841.00
829.80
832.70
829.19
16,893
Jan 13, 2026
823.10
844.90
823.10
830.05
826.56
36,081
Jan 12, 2026
841.45
841.65
808.05
824.20
820.73
80,544
Jan 9, 2026
845.00
860.00
835.60
841.45
837.91
60,357
Jan 8, 2026
887.90
887.90
846.90
852.65
849.06
69,619
Jan 7, 2026
892.35
892.90
879.80
885.90
882.17
40,595
Jan 6, 2026
906.00
914.30
888.50
892.35
888.59
59,216
Jan 5, 2026
909.85
921.00
902.40
909.55
905.72
95,908
Jan 2, 2026
861.90
919.00
861.90
902.65
898.85
580,070
Jan 1, 2026
870.60
870.60
857.60
861.90
858.27
25,159
Dec 31, 2025
846.60
872.75
845.90
866.05
862.40
52,011
Dec 30, 2025
846.20
856.70
842.30
847.65
844.08
37,475
Dec 29, 2025
858.05
868.20
841.30
843.95
840.40
39,589
Dec 26, 2025
872.00
874.15
854.60
857.90
854.29
37,793
Dec 24, 2025
884.80
886.15
868.50
871.20
867.53
29,778
Dec 23, 2025
883.20
886.70
872.05
882.70
878.98
57,718
Dec 22, 2025
874.55
887.70
872.45
878.55
874.85
59,475
Dec 19, 2025
874.95
879.70
866.00
868.95
865.29
42,311
Dec 18, 2025
838.90
879.00
830.70
874.05
870.37
121,495
Dec 17, 2025
849.80
854.90
834.00
838.90
835.37
24,858
Dec 16, 2025
865.30
866.20
846.00
849.10
845.53
29,624
Dec 15, 2025
878.70
878.70
862.55
865.30
861.66
29,649
Dec 12, 2025
877.05
880.50
861.40
866.00
862.35
42,433
Dec 11, 2025
846.00
875.00
842.95
870.25
866.59
69,213
Dec 10, 2025
856.00
866.85
838.10
843.55
840.00
41,996
Dec 9, 2025
844.00
857.00
826.65
851.80
848.21
54,979
Dec 8, 2025
880.90
880.90
838.00
845.70
842.14
66,504
Dec 5, 2025
873.00
885.00
869.05
880.95
877.24
64,620
Dec 4, 2025
881.60
894.90
867.40
872.30
868.63
115,459
Dec 3, 2025
884.00
891.00
870.00
877.00
873.31
132,892
Dec 2, 2025
861.00
895.10
856.05
884.00
880.28
270,838
Dec 1, 2025
864.00
875.90
853.00
860.20
856.58
79,087
Nov 28, 2025
854.90
860.00
846.20
855.50
851.90
39,080
Nov 27, 2025
854.80
859.00
842.50
852.80
849.21
68,135
Nov 26, 2025
848.30
863.00
835.60
850.40
846.82
97,096
Nov 25, 2025
834.30
848.30
831.00
837.10
833.58
41,951
Nov 24, 2025
852.70
857.30
833.00
837.00
833.48
46,014
Nov 21, 2025
864.00
868.80
847.50
849.90
846.32
98,549
Nov 20, 2025
889.50
889.50
860.80
864.00
860.36
97,377
Nov 19, 2025
887.50
901.00
870.70
876.20
872.51
111,439
Nov 18, 2025
910.00
910.10
880.40
884.00
880.28
84,994
Nov 17, 2025
894.60
914.40
891.60
902.60
898.80
70,183
Nov 14, 2025
904.00
905.80
892.00
894.60
890.83
63,929
Nov 13, 2025
915.00
915.00
896.00
901.80
898.00
121,526
Nov 12, 2025
907.40
931.80
896.70
905.90
902.09
184,052
Nov 11, 2025
970.00
970.00
888.60
899.40
895.61
815,860
Nov 10, 2025
1,012.90
1,026.60
997.00
1,009.90
1,005.65
122,178
Nov 7, 2025
1,018.20
1,027.40
986.30
1,012.20
1,007.94
137,446
Nov 6, 2025
1,042.10
1,050.70
1,007.70
1,012.90
1,008.64
92,207
Nov 4, 2025
1,066.30
1,074.00
1,036.10
1,042.10
1,037.71
113,662
Nov 3, 2025
1,082.80
1,082.80
1,063.30
1,066.30
1,061.81
97,960
