Subex Ltd

SUBX
🏛️ Inde →
12.33
Dernière Mise à Jour: 2025-10-03
Ligne K par Minute Ligne K Quotidienne
Temps Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
Aucune donnée de ligne K par minute disponible
Date Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
2021-12-31 54.00 55.70 53.90 54.20 0.6M
2021-12-30 53.00 55.30 52.80 53.70 1.2M
2021-12-29 53.80 54.40 52.65 52.85 0.5M
2021-12-28 52.90 54.65 52.50 53.65 1.1M
2021-12-27 52.00 53.00 51.55 52.30 0.7M
2021-12-24 53.30 53.35 51.60 51.80 0.4M
2021-12-23 53.75 54.10 52.65 52.85 0.5M
2021-12-22 52.60 53.70 52.40 53.20 0.5M
2021-12-21 51.90 53.35 51.70 51.90 0.9M
2021-12-20 52.60 53.30 50.70 51.15 1.5M
2021-12-17 56.95 57.20 53.20 53.65 1.5M
2021-12-16 59.45 60.15 56.50 56.95 1.1M
2021-12-15 58.90 61.30 57.60 58.90 2.7M
2021-12-14 57.25 60.15 57.00 58.60 2.1M
2021-12-13 58.30 60.60 56.25 58.35 4.2M
2021-12-10 52.35 58.00 52.30 57.35 4.7M
2021-12-09 52.40 53.00 51.90 52.20 0.7M
2021-12-08 52.75 53.50 51.80 52.05 0.8M
2021-12-07 52.30 52.90 51.90 52.05 0.7M
2021-12-06 52.35 53.30 51.40 51.80 1.1M
2021-12-03 49.75 53.80 49.75 51.70 1.7M
2021-12-02 49.00 50.95 48.75 49.95 0.8M
2021-12-01 51.50 51.75 49.20 49.65 0.6M
2021-11-30 50.55 52.30 49.80 50.35 0.8M
2021-11-29 52.10 53.40 49.80 50.20 1.3M
2021-11-26 55.05 56.25 52.60 53.10 1.1M
2021-11-25 55.95 56.70 54.00 56.15 1.6M
2021-11-24 55.25 58.75 54.70 55.60 2.1M
2021-11-23 51.50 55.10 50.90 54.30 1.3M
2021-11-22 54.40 56.50 51.55 52.50 2.5M
2021-11-18 51.95 55.70 48.30 54.40 2.0M
2021-11-17 51.80 52.30 51.00 51.30 0.6M
2021-11-16 51.00 52.95 50.60 51.40 0.9M
2021-11-15 53.45 53.45 50.50 50.95 0.7M
2021-11-12 53.00 53.60 51.15 52.70 1.8M
2021-11-11 53.40 54.75 52.30 52.95 2.0M
2021-11-10 47.40 52.40 46.30 50.85 2.8M
2021-11-09 42.30 48.00 41.90 47.30 4.0M
2021-11-08 42.40 42.85 41.30 41.90 1.2M
2021-11-04 42.00 42.50 41.75 42.20 0.5M
2021-11-03 43.55 43.60 41.25 41.60 1.2M
2021-11-02 44.25 44.25 42.70 43.15 0.7M
2021-11-01 42.90 43.95 42.25 42.80 1.0M
2021-10-29 42.60 44.85 41.00 42.45 6.5M
2021-10-28 52.90 52.90 50.55 50.90 0.6M
2021-10-27 51.90 54.10 51.15 52.55 0.9M
2021-10-26 51.00 52.10 50.80 51.25 0.4M
2021-10-25 52.85 52.85 50.05 50.50 0.7M
2021-10-22 53.70 53.70 51.75 52.10 0.6M
2021-10-21 52.85 53.60 51.10 52.75 0.7M
2021-10-20 53.25 53.65 51.10 52.00 0.8M
2021-10-19 55.00 56.10 52.35 52.90 1.3M
2021-10-18 55.65 55.85 54.10 54.40 0.6M
2021-10-14 55.80 57.20 55.00 55.25 1.8M
2021-10-13 55.00 56.20 54.50 54.80 1.1M
2021-10-12 56.60 56.60 54.30 54.80 1.0M
2021-10-11 56.25 57.50 55.25 56.20 2.6M
2021-10-08 53.65 58.00 52.60 55.85 3.9M
2021-10-07 54.00 54.80 53.00 53.20 0.9M
2021-10-06 55.90 56.45 53.30 53.85 1.9M
2021-10-05 52.55 56.40 52.20 55.80 3.7M
2021-10-04 51.60 53.20 51.20 52.55 1.1M
2021-10-01 50.90 51.65 50.80 51.20 0.7M
2021-09-30 51.70 52.25 51.00 51.25 1.1M
2021-09-29 51.65 52.95 51.05 51.55 1.0M
2021-09-28 52.60 52.60 51.05 51.65 0.6M
2021-09-27 53.60 54.00 51.85 52.15 1.2M
2021-09-24 51.85 54.60 51.40 53.15 2.6M
2021-09-23 52.35 52.65 51.10 51.30 0.6M
2021-09-22 52.00 52.70 51.00 51.10 1.0M
2021-09-21 51.30 52.10 50.25 51.80 1.2M
2021-09-20 53.20 53.55 51.00 51.30 0.9M
2021-09-17 55.20 55.65 51.60 53.90 1.9M
2021-09-16 57.20 57.40 54.90 55.10 1.1M
2021-09-15 55.40 58.70 54.40 56.75 3.7M
2021-09-14 50.75 55.95 50.75 55.30 4.2M
2021-09-13 50.95 51.40 50.40 50.65 0.9M
2021-09-09 50.55 52.40 50.40 50.95 1.2M
2021-09-08 50.50 51.55 50.30 50.55 0.9M
2021-09-07 52.05 52.30 50.55 50.75 1.0M
2021-09-06 52.60 53.40 51.90 52.05 0.8M
2021-09-03 53.25 53.65 52.15 52.55 1.1M
2021-09-02 52.20 54.40 51.90 53.25 1.3M
2021-09-01 52.50 53.15 51.30 51.90 0.9M
2021-08-31 51.20 53.60 50.50 51.75 1.7M
2021-08-30 51.35 52.40 50.65 50.85 0.7M
2021-08-27 50.00 51.50 49.50 50.55 0.7M
2021-08-26 50.80 51.60 49.65 49.95 0.6M
2021-08-25 51.00 52.30 50.35 50.80 0.8M
2021-08-24 49.75 51.30 48.90 50.65 1.3M
2021-08-23 53.45 53.60 48.85 49.10 1.5M
2021-08-20 53.45 54.75 51.60 52.15 1.3M
2021-08-18 52.80 55.50 51.45 53.85 2.3M
2021-08-17 51.45 53.65 50.50 52.15 1.5M
2021-08-16 54.80 54.80 51.25 51.65 1.9M
2021-08-13 55.90 56.65 54.00 54.50 2.1M
2021-08-12 49.20 56.75 49.20 55.60 4.2M
2021-08-11 52.15 52.85 43.10 49.15 8.0M
2021-08-10 53.25 55.90 51.00 52.10 4.5M
2021-08-09 61.65 61.95 52.10 53.65 4.6M
2021-08-06 58.75 61.85 58.15 61.05 1.4M
2021-08-05 58.30 60.00 55.70 58.40 1.8M
2021-08-04 60.80 60.95 56.60 58.05 2.4M
2021-08-03 61.30 62.50 59.85 60.10 1.5M
2021-08-02 62.95 63.50 60.30 60.70 1.2M
2021-07-30 63.55 64.00 61.80 62.20 1.3M
2021-07-29 60.80 64.70 60.65 63.45 1.4M
2021-07-28 62.75 63.20 59.25 60.20 1.6M
2021-07-27 65.65 66.15 62.35 62.65 1.0M
2021-07-26 62.95 65.80 62.80 64.90 1.9M
2021-07-23 64.80 65.00 62.50 62.75 1.2M
2021-07-22 65.90 66.55 63.55 64.05 1.7M
2021-07-20 67.45 68.05 63.30 64.50 3.0M
2021-07-19 68.70 69.65 66.80 67.70 1.2M
2021-07-16 70.20 70.65 68.50 68.70 1.1M
2021-07-15 70.00 72.00 69.35 69.90 2.1M
2021-07-14 68.55 72.25 66.05 70.05 2.7M
2021-07-13 70.00 70.75 68.00 68.45 1.9M
2021-07-12 72.25 72.25 68.60 69.25 1.8M
2021-07-09 71.85 73.70 70.65 71.15 2.5M
2021-07-08 72.85 74.45 70.20 71.85 3.7M
2021-07-07 66.70 74.00 65.95 72.45 7.6M
2021-07-06 69.90 72.55 65.50 66.25 11.1M
2021-07-05 57.65 69.00 57.50 68.60 14.0M
2021-07-02 56.95 58.80 56.90 57.50 2.2M
2021-07-01 57.00 57.55 56.05 56.20 0.8M
2021-06-30 57.45 58.30 56.55 56.70 1.1M
2021-06-29 56.75 57.95 56.70 57.05 1.4M
2021-06-28 58.50 58.80 56.90 57.05 1.0M
2021-06-25 59.35 59.55 57.55 58.05 0.9M
2021-06-24 60.90 61.40 58.75 59.10 1.1M
2021-06-23 60.70 62.55 60.00 60.35 5.9M
2021-06-22 55.35 60.15 55.35 58.70 3.9M
2021-06-21 52.60 56.55 52.50 54.90 2.1M
2021-06-18 57.70 58.50 51.30 54.55 4.3M
2021-06-17 57.05 58.80 57.00 57.40 1.4M
2021-06-16 59.15 59.50 58.00 58.20 1.9M
2021-06-15 58.90 60.95 58.65 59.85 2.0M
2021-06-14 59.55 60.00 56.55 58.40 1.7M
2021-06-11 60.50 61.65 59.30 59.55 1.7M
2021-06-10 59.90 61.30 59.60 59.95 1.6M
2021-06-09 61.40 62.20 59.00 59.65 2.7M
2021-06-08 60.90 63.10 58.55 60.85 4.6M
2021-06-07 60.80 61.70 60.10 60.30 2.4M
2021-06-04 59.65 61.40 58.75 60.30 2.8M
2021-06-03 58.60 60.50 57.65 59.05 2.5M
2021-06-02 57.90 58.60 57.50 57.70 1.0M
2021-06-01 59.50 60.80 57.45 57.90 1.1M
2021-05-31 58.70 60.95 58.15 59.00 1.4M
2021-05-28 59.90 60.20 57.65 57.90 1.2M
2021-05-27 61.60 61.70 59.00 59.30 1.1M
2021-05-26 61.65 63.00 60.85 61.20 2.8M
2021-05-25 56.25 61.95 55.65 61.05 5.7M
2021-05-24 57.85 58.50 55.60 55.90 1.3M
2021-05-21 59.85 60.00 57.60 57.85 1.3M
2021-05-20 61.00 61.35 58.65 59.05 1.1M
2021-05-19 58.90 61.30 58.90 59.40 1.4M
2021-05-18 56.50 61.40 55.55 58.80 5.6M
2021-05-17 63.80 64.25 61.50 62.15 2.1M
2021-05-14 65.00 65.50 61.15 62.85 2.4M
2021-05-12 65.70 67.40 63.00 63.95 2.6M
2021-05-11 59.95 66.80 59.10 64.70 4.9M
2021-05-10 63.20 63.90 59.15 60.80 3.6M
2021-05-07 61.20 64.80 60.45 62.55 7.0M
2021-05-06 54.00 61.80 52.20 60.35 8.3M
2021-05-05 49.00 54.25 49.00 53.60 3.2M
2021-05-04 54.25 54.50 50.40 50.80 1.9M
2021-05-03 52.75 54.85 52.50 53.25 2.1M
2021-04-30 51.90 56.10 51.50 52.85 4.0M
2021-04-29 53.35 54.50 52.10 52.40 2.1M
2021-04-28 55.05 55.40 52.75 52.95 1.3M
2021-04-27 55.75 56.85 53.70 54.45 2.4M
2021-04-26 52.65 56.50 50.30 55.20 4.0M
2021-04-23 54.70 55.85 52.00 52.20 2.2M
2021-04-22 59.00 62.20 54.00 55.15 5.8M
2021-04-20 53.65 61.25 53.30 57.75 7.7M
2021-04-19 44.00 53.80 42.10 52.50 5.0M
2021-04-16 47.75 47.75 45.15 45.35 1.5M
2021-04-15 47.40 48.75 45.85 46.95 2.1M
2021-04-13 44.40 49.80 44.00 46.90 5.1M
2021-04-12 44.40 44.75 40.10 43.50 3.9M
2021-04-09 38.90 46.00 38.20 45.05 5.6M
2021-04-08 37.95 39.60 37.70 38.45 1.5M
2021-04-07 36.05 38.00 36.05 37.25 0.9M
2021-04-06 36.40 36.95 35.75 36.15 0.6M
2021-04-05 36.75 37.05 35.05 36.05 0.8M
2021-04-01 35.75 37.60 35.75 37.00 0.9M
2021-03-31 36.45 36.65 35.20 35.55 0.5M
2021-03-30 34.95 37.20 34.90 35.95 0.9M
2021-03-26 34.55 35.45 33.70 34.25 0.9M
2021-03-25 35.40 35.60 33.40 34.15 1.1M
2021-03-24 37.95 37.95 35.15 35.45 0.8M
2021-03-23 37.60 38.70 37.20 37.35 0.6M
2021-03-22 36.15 38.10 35.75 37.20 1.1M
2021-03-19 35.50 36.60 33.70 36.20 1.2M
2021-03-18 38.30 38.40 34.25 35.65 1.9M
2021-03-17 37.90 39.50 36.75 37.30 2.3M
2021-03-16 37.65 38.80 36.90 37.90 1.4M
2021-03-15 38.50 38.50 35.65 37.05 1.4M
2021-03-12 40.15 40.20 37.55 37.95 1.2M
2021-03-10 39.05 41.00 37.65 39.45 1.7M
2021-03-09 42.00 42.00 36.35 38.65 6.5M
2021-03-08 33.50 39.05 33.00 39.05 9.1M
2021-03-05 31.90 33.85 31.60 32.55 3.8M
2021-03-04 30.40 33.10 29.50 31.65 2.9M
2021-03-03 29.45 32.05 29.40 30.80 4.4M
2021-03-02 27.60 30.65 27.35 28.90 3.3M
2021-03-01 28.00 28.30 27.30 27.45 0.6M
2021-02-26 28.35 28.40 27.50 27.70 0.5M
2021-02-25 27.30 29.60 27.30 28.45 1.3M
2021-02-24 27.20 28.00 27.00 27.25 0.6M
2021-02-23 27.10 28.20 26.95 27.20 0.4M
2021-02-22 27.70 28.10 26.80 27.00 0.7M
2021-02-19 27.50 28.60 27.30 27.70 0.9M
2021-02-18 28.30 28.65 27.60 27.80 0.6M
2021-02-17 27.00 29.40 27.00 28.20 0.9M
2021-02-16 29.40 29.40 27.55 27.75 0.5M
2021-02-15 30.30 30.55 28.40 28.85 1.0M
2021-02-12 29.80 31.20 29.45 29.95 2.4M
2021-02-11 26.10 30.50 25.55 29.40 3.8M
2021-02-10 24.85 26.45 24.60 26.10 0.7M
2021-02-09 25.95 25.95 24.75 24.85 0.5M
2021-02-08 24.85 26.10 24.80 25.35 1.1M
2021-02-05 25.70 25.75 24.50 24.65 0.6M
2021-02-04 25.75 25.75 24.70 25.10 0.8M
2021-02-03 25.50 25.55 24.80 24.90 0.9M
2021-02-02 24.60 25.95 24.50 24.90 1.6M
2021-02-01 26.90 26.90 24.70 26.35 0.8M
2021-01-29 27.00 27.35 26.35 26.55 0.4M
2021-01-28 26.60 27.40 26.20 26.80 0.6M
2021-01-27 27.10 27.85 26.30 26.80 1.1M
2021-01-25 24.70 26.90 23.20 25.75 0.9M
2021-01-22 25.80 26.30 24.10 24.60 1.7M
2021-01-21 26.90 26.90 25.50 25.80 0.8M
2021-01-20 27.10 27.35 26.55 26.65 0.7M
2021-01-19 26.95 27.80 26.30 27.10 0.9M
2021-01-18 27.65 27.65 26.40 26.50 0.9M
2021-01-15 28.20 28.20 26.95 27.15 1.0M
2021-01-14 27.45 28.55 26.60 28.00 1.3M
2021-01-13 27.70 27.95 26.15 27.05 0.8M
2021-01-12 29.20 29.20 27.25 27.60 2.2M
2021-01-11 26.45 28.95 25.80 28.95 4.9M
2021-01-08 27.20 27.45 25.95 26.35 1.5M
2021-01-07 27.70 28.25 26.60 27.10 1.0M
2021-01-06 28.75 28.80 27.10 27.65 1.4M
2021-01-05 28.05 29.20 28.00 28.60 1.1M
2021-01-04 29.00 29.30 28.40 28.70 0.9M
2021-01-01 28.70 29.85 28.45 28.85 1.3M