Subex Ltd

SUBX
🏛️ Inde →
12.06
Dernière Mise à Jour: 2025-10-06
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
2022-12-30 33.45 34.55 33.45 33.90 1.4M
2022-12-29 33.40 34.10 32.90 33.40 1.3M
2022-12-28 33.70 33.70 32.95 33.10 1.2M
2022-12-27 32.25 33.95 32.15 33.50 2.3M
2022-12-26 31.00 32.70 31.00 32.20 1.6M
2022-12-23 31.10 32.45 30.75 31.65 1.6M
2022-12-22 32.50 33.15 31.10 31.90 1.8M
2022-12-21 33.10 35.65 31.90 32.40 3.7M
2022-12-20 32.70 33.50 32.60 33.05 1.4M
2022-12-19 33.00 33.55 32.55 33.20 1.2M
2022-12-16 33.05 34.00 32.80 33.00 0.9M
2022-12-15 34.70 34.85 33.50 33.65 1.3M
2022-12-14 32.70 35.90 32.70 34.70 4.6M
2022-12-13 32.50 33.10 32.50 32.65 0.7M
2022-12-12 31.75 32.85 31.20 32.45 1.1M
2022-12-09 32.60 32.85 31.45 31.75 0.7M
2022-12-08 33.05 33.25 32.50 32.60 0.6M
2022-12-07 33.75 34.00 32.90 33.10 0.7M
2022-12-06 33.80 34.40 33.60 33.70 0.5M
2022-12-05 33.75 34.80 33.75 34.40 1.1M
2022-12-02 34.35 34.40 33.45 33.90 0.6M
2022-12-01 32.20 35.00 32.10 34.15 4.0M
2022-11-30 31.95 32.40 31.25 31.95 0.8M
2022-11-29 31.60 32.30 31.30 31.40 0.6M
2022-11-28 31.00 32.25 31.00 31.60 0.8M
2022-11-25 31.30 31.75 31.10 31.20 0.5M
2022-11-24 29.50 32.00 29.50 31.30 2.2M
2022-11-23 29.50 29.85 29.40 29.50 0.4M
2022-11-22 29.95 30.30 29.50 29.70 0.4M
2022-11-21 29.60 30.45 29.10 29.95 0.7M
2022-11-18 29.40 29.75 29.00 29.60 0.5M
2022-11-17 28.75 29.70 28.75 29.45 0.9M
2022-11-16 29.15 29.90 28.95 29.05 0.9M
2022-11-15 28.90 29.50 28.70 29.30 1.4M
2022-11-14 30.60 30.90 30.40 30.55 0.4M
2022-11-11 31.35 31.35 30.50 30.60 0.5M
2022-11-10 30.85 31.25 30.35 30.65 0.5M
2022-11-09 30.60 31.80 30.60 31.05 0.7M
2022-11-07 31.05 31.25 30.50 30.70 0.5M
2022-11-04 31.10 31.40 30.80 31.00 0.4M
2022-11-03 31.70 31.85 31.00 31.05 0.5M
2022-11-02 32.30 32.60 31.60 31.85 0.4M
2022-11-01 30.15 33.20 30.15 32.00 1.5M
2022-10-31 30.65 30.65 29.90 30.15 0.3M
2022-10-28 30.35 30.35 29.75 29.80 0.4M
2022-10-27 30.10 30.60 29.75 30.05 0.6M
2022-10-25 30.35 30.65 29.95 30.20 0.5M
2022-10-24 30.20 30.45 30.00 30.20 0.2M
2022-10-21 31.00 31.00 30.00 30.10 0.4M
2022-10-20 30.10 31.20 29.90 30.85 0.6M
2022-10-19 31.15 31.35 30.55 30.65 0.4M
2022-10-18 31.55 31.55 31.00 31.05 0.2M
2022-10-17 31.50 31.75 30.75 31.15 0.4M
2022-10-14 32.35 32.35 31.35 31.45 0.3M
2022-10-13 31.80 32.20 31.50 31.65 0.3M
2022-10-12 32.40 32.70 31.80 31.90 0.3M
2022-10-11 33.20 33.35 32.25 32.40 0.4M
2022-10-10 32.30 34.00 32.25 33.25 0.6M
2022-10-07 32.90 33.90 32.70 32.95 0.7M
2022-10-06 32.40 33.40 32.20 33.00 0.5M
2022-10-04 32.00 32.70 31.90 32.15 0.3M
2022-10-03 31.80 32.70 31.50 31.60 0.4M
2022-09-30 31.30 32.15 30.95 31.75 0.5M
2022-09-29 32.15 32.40 31.10 31.25 0.4M
2022-09-28 31.00 32.50 31.00 31.35 0.4M
2022-09-27 31.15 32.50 31.15 31.95 0.5M
2022-09-26 32.75 33.05 31.15 31.40 0.9M
2022-09-23 34.25 34.50 33.15 33.25 0.5M
2022-09-22 34.35 34.65 33.85 34.05 0.3M
2022-09-21 34.90 35.15 33.70 33.90 0.6M
2022-09-20 35.20 35.75 34.70 34.90 0.4M
2022-09-19 35.10 36.25 34.70 35.05 0.5M
2022-09-16 35.55 35.95 34.80 35.00 0.5M
2022-09-15 36.35 36.70 35.90 35.95 0.5M
2022-09-14 36.25 37.00 36.00 36.30 0.6M
2022-09-13 36.95 37.60 36.70 36.75 0.6M
2022-09-12 37.25 37.50 36.75 36.80 0.3M
2022-09-09 36.60 38.10 36.30 37.10 1.0M
2022-09-08 36.80 37.40 36.40 36.60 0.6M
2022-09-07 36.50 37.25 36.25 36.60 0.6M
2022-09-06 37.40 37.55 36.50 36.60 0.5M
2022-09-05 36.40 38.10 35.95 37.30 1.0M
2022-09-02 37.00 37.30 36.15 36.30 0.5M
2022-09-01 37.30 37.60 36.70 36.95 0.5M
2022-08-30 38.30 38.85 36.95 37.35 1.8M
2022-08-29 34.10 39.20 34.00 37.70 3.0M
2022-08-26 35.85 36.25 35.30 35.65 0.3M
2022-08-25 36.00 36.35 35.50 35.60 0.5M
2022-08-24 36.35 36.55 35.75 35.85 0.8M
2022-08-23 35.50 36.40 34.95 36.15 1.1M
2022-08-22 35.90 37.40 34.80 35.35 2.2M
2022-08-19 36.70 37.80 36.05 36.20 1.2M
2022-08-18 37.15 37.30 36.55 36.80 0.9M
2022-08-17 36.25 38.20 35.90 36.85 1.0M
2022-08-16 37.50 38.25 36.00 36.45 2.5M
2022-08-12 40.00 40.90 38.40 38.60 2.2M
2022-08-11 36.90 40.35 36.80 39.80 4.2M
2022-08-10 40.00 40.35 36.70 36.90 3.4M
2022-08-08 47.00 48.25 40.20 40.75 17.6M
2022-08-05 42.75 43.90 41.80 43.90 3.1M
2022-08-04 39.40 39.95 37.50 39.95 6.1M
2022-08-03 33.30 33.30 32.40 33.30 2.6M
2022-08-02 26.95 28.25 26.60 27.75 0.5M
2022-08-01 26.30 27.45 26.30 26.95 0.5M
2022-07-29 26.20 26.55 26.00 26.30 0.2M
2022-07-28 26.95 26.95 25.60 25.80 0.3M
2022-07-27 26.25 26.75 25.90 26.30 0.3M
2022-07-26 26.55 27.20 26.00 26.25 0.3M
2022-07-25 27.95 27.95 26.95 27.10 0.3M
2022-07-22 28.30 28.45 27.50 27.95 0.6M
2022-07-21 27.45 28.70 27.15 28.15 0.8M
2022-07-20 27.25 27.95 27.25 27.45 0.5M
2022-07-19 26.25 27.80 25.80 26.90 0.7M
2022-07-18 26.60 26.60 25.60 25.90 0.5M
2022-07-15 25.40 26.60 25.40 25.80 0.5M
2022-07-14 27.00 27.20 25.90 26.30 0.8M
2022-07-13 27.20 27.80 26.65 27.00 0.6M
2022-07-12 27.25 28.35 26.65 27.20 1.2M
2022-07-11 25.00 27.60 24.70 27.20 1.3M
2022-07-08 26.00 26.00 24.60 25.05 0.7M
2022-07-07 24.00 25.85 23.95 25.70 1.3M
2022-07-06 24.35 24.35 23.60 23.90 0.4M
2022-07-05 24.90 24.90 23.95 24.15 0.6M
2022-07-04 25.00 25.40 24.35 24.55 0.3M
2022-07-01 25.00 25.70 24.75 25.00 0.5M
2022-06-30 26.00 26.70 25.20 25.55 0.9M
2022-06-29 24.60 27.00 24.15 25.90 1.4M
2022-06-28 24.60 24.95 23.65 24.80 0.5M
2022-06-27 24.80 25.25 23.95 24.35 0.7M
2022-06-24 23.15 24.50 22.85 23.75 0.9M
2022-06-23 22.50 23.55 22.00 22.45 0.9M
2022-06-22 23.30 23.40 22.25 22.40 1.0M
2022-06-21 20.55 23.70 20.50 23.20 2.5M
2022-06-20 22.70 22.70 18.70 20.20 2.2M
2022-06-17 23.50 24.05 21.90 22.35 1.4M
2022-06-16 25.75 26.05 23.55 23.75 0.6M
2022-06-15 26.00 26.00 25.10 25.15 0.2M
2022-06-14 25.55 26.35 25.40 25.60 0.3M
2022-06-13 26.85 26.85 25.50 25.95 0.8M
2022-06-10 27.30 27.55 27.00 27.10 0.4M
2022-06-09 27.35 27.60 27.10 27.35 0.2M
2022-06-08 26.60 27.55 26.60 27.10 0.5M
2022-06-07 28.00 28.20 26.90 27.25 0.7M
2022-06-06 28.60 29.05 27.80 28.00 1.1M
2022-06-03 30.35 30.50 28.80 28.90 0.7M
2022-06-02 29.35 30.40 28.85 30.05 0.8M
2022-06-01 28.95 29.70 28.55 28.90 0.5M
2022-05-31 27.55 29.35 27.20 28.55 1.9M
2022-05-30 30.70 31.30 30.30 30.65 0.8M
2022-05-27 29.85 30.55 29.65 30.00 0.4M
2022-05-26 29.35 29.60 27.60 29.25 0.8M
2022-05-25 30.65 30.65 28.80 29.00 0.6M
2022-05-24 31.55 31.65 29.80 30.00 0.4M
2022-05-23 32.25 32.25 30.80 31.00 0.5M
2022-05-20 31.75 32.20 31.50 31.75 0.3M
2022-05-19 31.50 31.80 31.05 31.20 0.7M
2022-05-18 32.85 33.40 32.25 32.70 0.6M
2022-05-17 31.35 32.45 30.90 32.25 0.7M
2022-05-16 31.50 31.50 30.00 30.80 0.7M
2022-05-13 29.25 31.35 29.25 30.70 1.6M
2022-05-12 29.90 29.90 28.40 28.65 0.9M
2022-05-11 32.85 32.85 29.00 30.20 1.3M
2022-05-10 32.25 32.85 31.15 31.50 0.7M
2022-05-09 33.50 33.50 32.15 32.25 0.5M
2022-05-06 32.60 33.85 32.25 33.25 0.9M
2022-05-05 33.85 34.40 33.25 33.45 0.7M
2022-05-04 34.50 34.85 33.30 33.50 0.9M
2022-05-02 35.10 35.15 34.15 34.55 0.5M
2022-04-29 36.90 36.90 35.15 35.45 0.5M
2022-04-28 36.80 37.30 36.15 36.20 0.4M
2022-04-27 37.10 37.10 36.30 36.70 0.4M
2022-04-26 37.95 38.00 36.90 37.05 0.4M
2022-04-25 37.90 37.90 35.90 37.25 0.8M
2022-04-22 39.00 39.45 37.55 38.05 0.6M
2022-04-21 38.75 39.45 38.35 38.65 0.5M
2022-04-20 38.80 39.80 37.35 37.80 0.7M
2022-04-19 40.20 40.55 37.40 38.35 0.7M
2022-04-18 39.65 40.40 38.80 39.20 1.0M
2022-04-13 41.20 41.85 40.00 40.50 1.0M
2022-04-12 42.75 42.75 40.50 40.85 1.5M
2022-04-11 40.90 43.10 40.05 42.70 2.8M
2022-04-08 40.00 41.10 39.35 40.00 1.6M
2022-04-07 41.55 41.60 39.30 39.60 2.5M
2022-04-06 39.05 41.65 38.40 41.25 2.6M
2022-04-05 40.00 40.00 38.50 38.90 2.4M
2022-04-04 36.35 39.35 35.75 39.00 3.7M
2022-04-01 32.30 36.30 32.20 35.60 1.8M
2022-03-31 33.40 34.10 31.80 32.10 1.8M
2022-03-30 31.40 35.30 31.10 33.40 3.8M
2022-03-29 31.55 32.40 30.40 30.85 2.4M
2022-03-28 34.30 34.30 31.30 31.55 2.1M
2022-03-25 35.25 35.25 33.90 34.00 1.2M
2022-03-24 35.70 35.70 34.60 34.75 1.2M
2022-03-23 36.05 36.60 35.00 35.30 1.5M
2022-03-22 35.85 36.50 35.50 36.10 0.9M
2022-03-21 36.35 37.40 35.90 36.15 1.0M
2022-03-17 35.45 36.65 34.80 35.85 1.5M
2022-03-16 35.60 35.60 34.55 34.75 0.7M
2022-03-15 35.95 36.45 34.35 34.75 1.4M
2022-03-14 37.60 38.35 35.50 35.80 6.0M
2022-03-11 38.20 38.65 37.55 37.80 1.8M
2022-03-10 38.25 38.75 37.50 38.15 0.7M
2022-03-09 36.40 37.60 36.05 36.90 1.0M
2022-03-08 35.30 36.55 35.30 35.80 0.5M
2022-03-07 35.95 36.80 35.20 35.45 1.1M
2022-03-04 36.70 37.70 36.10 36.65 0.9M
2022-03-03 36.75 38.25 36.70 36.95 0.7M
2022-03-02 36.10 37.35 35.85 36.45 0.8M
2022-02-28 36.35 36.80 35.05 36.70 1.1M
2022-02-25 35.05 36.60 35.05 36.30 1.3M
2022-02-24 35.55 36.70 33.30 33.60 2.5M
2022-02-23 36.60 38.85 36.60 37.95 0.9M
2022-02-22 36.70 37.30 35.50 36.10 2.0M
2022-02-21 41.45 41.45 37.70 38.00 1.2M
2022-02-18 42.25 42.40 41.25 41.45 0.8M
2022-02-17 43.50 43.50 42.05 42.25 0.5M
2022-02-16 43.35 44.10 42.80 42.95 0.7M
2022-02-15 42.35 42.75 41.00 42.60 1.0M
2022-02-14 42.20 43.65 41.55 41.80 1.4M
2022-02-11 45.30 45.40 44.10 44.20 0.7M
2022-02-10 43.50 46.45 41.95 45.60 1.7M
2022-02-09 43.80 43.80 42.35 42.75 0.5M
2022-02-08 44.85 44.85 42.50 43.00 0.6M
2022-02-07 44.75 45.40 43.80 44.20 0.6M
2022-02-04 45.85 45.85 44.25 44.50 0.4M
2022-02-03 46.20 46.20 45.05 45.20 0.6M
2022-02-02 45.05 46.60 45.05 45.60 0.9M
2022-02-01 42.60 45.45 42.60 45.05 1.7M
2022-01-31 48.40 48.55 46.85 47.10 0.5M
2022-01-28 49.50 50.00 47.10 47.55 0.7M
2022-01-27 48.00 49.30 46.95 48.60 0.6M
2022-01-25 46.30 48.85 44.75 48.50 1.0M
2022-01-24 50.00 50.10 44.15 46.50 2.3M
2022-01-21 51.50 52.15 49.75 50.05 0.9M
2022-01-20 52.00 53.10 51.60 51.90 0.5M
2022-01-19 52.00 52.70 51.40 51.90 0.6M
2022-01-18 50.05 54.25 50.05 52.00 0.9M
2022-01-17 52.70 54.50 52.10 53.50 1.8M
2022-01-14 52.60 53.15 52.15 52.35 0.6M
2022-01-13 53.70 53.70 52.25 52.70 0.7M
2022-01-12 54.95 55.25 52.45 52.95 1.0M
2022-01-11 53.00 56.00 53.00 54.55 1.8M
2022-01-10 52.65 54.10 52.35 53.10 1.0M
2022-01-07 52.75 53.55 52.10 52.25 0.8M
2022-01-06 52.25 53.80 52.00 52.70 0.8M
2022-01-05 53.30 54.10 52.50 52.95 0.5M
2022-01-04 54.80 54.85 53.00 53.25 0.7M
2022-01-03 54.95 55.40 54.10 54.45 1.0M