Unlock stock picks and a broker-level newsfeed that powers Wall Street.

NSE - Delayed Quote INR

Subex Limited (SUBEXLTD.NS)

13.08
+0.15
+(1.16%)
At close: 3:30:00 PM GMT+5:30
Currency in INR
Download
Date Open High Low Close Adj Close Volume
Apr 24, 202512.8013.3812.7113.0813.085,035,765
Apr 23, 202512.9413.0412.5512.9312.934,067,811
Apr 22, 202512.4912.9912.2512.8012.804,599,873
Apr 21, 202512.0912.5511.8812.4512.454,197,474
Apr 17, 202511.8012.1411.5712.0112.015,147,977
Apr 16, 202512.0012.2611.6511.8411.844,993,873
Apr 15, 202511.8212.1911.8111.9711.973,218,636
Apr 11, 202511.7111.7511.3711.6611.662,702,879
Apr 9, 202511.2512.2410.8611.3111.313,481,662
Apr 8, 202511.3611.5911.0511.2611.264,162,805
Apr 7, 202511.0011.1910.5511.0511.057,565,989
Apr 4, 202512.5212.7911.5011.6811.689,995,300
Apr 3, 202512.5012.8512.3512.6712.673,363,577
Apr 2, 202512.9512.9512.1212.5912.594,939,731
Apr 1, 202512.2113.0812.2112.7412.747,388,481
Mar 28, 202513.0013.3712.1212.2012.2010,590,899
Mar 27, 202511.8013.1011.6912.8412.8421,225,527
Mar 26, 202512.6412.8211.5511.8511.858,879,513
Mar 25, 202513.1113.5912.4112.5112.5111,874,330
Mar 24, 202513.2413.5512.8612.9712.977,695,565
Mar 21, 202513.0113.5412.9413.0913.097,111,547
Mar 20, 202513.2513.5112.9012.9512.955,306,878
Mar 19, 202512.2513.4012.2513.2113.219,004,739
Mar 18, 202511.5411.5411.5411.5411.54-
Mar 17, 202512.2112.4411.4811.5411.546,733,324
Mar 13, 202512.6412.7012.1012.1412.144,658,532
Mar 12, 202512.8313.1812.5012.5812.584,688,995
Mar 11, 202512.9913.1512.7012.8212.824,014,412
Mar 10, 202514.0014.1013.0713.1813.184,379,947
Mar 7, 202514.1814.4213.8414.0414.044,533,440
Mar 6, 202514.0414.3613.9114.2014.204,969,696
Mar 5, 202513.2514.0213.2413.9113.915,039,290
Mar 4, 202513.0613.8113.0013.3113.315,410,881
Mar 3, 202513.7514.9912.6513.2113.218,884,311
Feb 28, 202514.0014.2413.5013.6613.666,257,438
Feb 27, 202514.9014.9913.9514.0014.005,525,749
Feb 25, 202515.1715.3914.8014.9014.902,674,569
Feb 24, 202515.4315.4314.9215.1715.173,560,151
Feb 21, 202516.2516.5115.5515.6115.613,194,723
Feb 20, 202515.8616.4015.6616.1716.172,694,219
Feb 19, 202514.7916.4014.6315.9315.934,638,840
Feb 18, 202515.3015.4314.5514.8014.804,553,495
Feb 17, 202515.3515.7114.8015.2415.245,321,134
Feb 14, 202516.5016.5415.1015.2615.265,309,543
Feb 13, 202516.6516.8916.2516.3316.333,385,508
Feb 12, 202517.0217.2116.0016.6316.635,249,342
Feb 11, 202518.0018.4916.9017.0117.013,710,095
Feb 10, 202518.6918.8917.7517.8617.862,250,911
Feb 7, 202518.5719.1218.1318.6918.692,362,227
Feb 6, 202518.7218.9418.5218.6118.612,485,707
Feb 5, 202518.3019.1818.3018.6018.602,554,237
Feb 4, 202518.0018.3817.9918.2318.232,515,584
Feb 3, 202518.4518.4517.7517.8617.862,876,082
Feb 1, 202518.4818.8418.3518.4918.491,581,048
Jan 31, 202518.1218.5617.8918.4218.422,879,665
Jan 30, 202518.1018.4017.8718.0518.052,610,494
Jan 29, 202517.9918.8417.9518.0418.043,738,939
Jan 28, 202518.4518.5317.2517.9517.954,458,042
Jan 27, 202519.3019.4018.2518.3618.362,893,229
Jan 24, 202520.0720.2019.4219.4619.461,892,105
Jan 23, 202520.0420.3419.8620.0220.021,454,359
Jan 22, 202520.4220.6619.6620.0520.053,064,302
Jan 21, 202521.0521.3120.2420.3520.353,635,715
Jan 20, 202520.3821.1920.3721.0321.033,433,130
Jan 17, 202520.3020.7120.2120.3520.352,786,493
Jan 16, 202520.1620.5820.0220.3520.352,176,890
Jan 15, 202520.2020.6219.8420.0220.022,755,603
Jan 14, 202519.5020.2019.2620.0120.013,015,902
Jan 13, 202520.7220.9819.0019.1919.195,041,301
Jan 10, 202521.7021.7320.5320.7220.723,575,921
Jan 9, 202521.8922.1021.6221.7021.701,751,567
Jan 8, 202522.4322.4521.8321.9821.981,932,793
Jan 7, 202521.9022.4821.9022.2422.242,296,914
Jan 6, 202523.5823.6021.6621.7821.783,515,785
Jan 3, 202523.1023.7523.0523.4523.452,857,870
Jan 2, 202523.3023.6023.0123.1323.133,038,783
Jan 1, 202522.3023.6522.1523.2423.245,538,543
Dec 31, 202421.4822.5021.1021.9821.982,132,927
Dec 30, 202422.1622.1721.4521.5321.532,753,351
Dec 27, 202422.2722.3321.9922.1022.102,316,913
Dec 26, 202422.5922.7422.1422.1822.181,946,863
Dec 24, 202422.6123.0322.5122.5922.592,037,612
Dec 23, 202423.1023.2322.5122.6222.621,921,950
Dec 20, 202423.5323.6422.8622.9922.992,455,023
Dec 19, 202423.1823.7422.8623.4223.422,956,628
Dec 18, 202423.9423.9923.3523.4423.441,985,572
Dec 17, 202424.3424.4923.8423.9423.942,256,837
Dec 16, 202424.4925.0724.2424.4024.402,478,968
Dec 13, 202424.8624.8824.2024.5624.562,458,726
Dec 12, 202425.6425.7624.8524.9124.912,170,048
Dec 11, 202426.1026.1925.5025.6425.642,317,104
Dec 10, 202426.5826.9325.9326.0826.082,920,538
Dec 9, 202425.9026.8225.7526.5726.576,364,152
Dec 6, 202425.1125.9924.9325.8325.836,105,901
Dec 5, 202424.8625.9924.4525.0425.049,426,245
Dec 4, 202424.6024.9524.3524.7424.743,576,681
Dec 3, 202424.0624.6924.0124.3224.322,860,551
Dec 2, 202424.2024.3923.8424.0624.062,674,154
Nov 29, 202424.6024.6024.1324.2624.262,102,532
Nov 28, 202424.6925.2624.3224.6124.614,234,397
Nov 27, 202424.0024.8024.0024.6124.614,565,514
Nov 26, 202423.1024.0323.1023.8323.833,284,557
Nov 25, 202423.3423.4723.0123.1023.102,112,974
Nov 22, 202423.2123.4922.7522.9422.942,512,026
Nov 21, 202422.9323.6522.5023.2123.214,374,455
Nov 19, 202422.4923.4022.4822.9322.932,679,075
Nov 18, 202422.9923.2122.0322.4122.414,455,242
Nov 14, 202422.8924.0022.7123.0123.015,813,362
Nov 13, 202423.7124.0922.7522.9022.904,018,429
Nov 12, 202425.2025.2023.2523.7123.713,718,668
Nov 11, 202426.0026.0024.8625.1425.145,749,291
Nov 8, 202425.0827.6824.4126.0626.0621,971,041
Nov 7, 202425.2025.5424.8525.0925.093,460,332
Nov 6, 202424.1025.2424.1025.0525.053,911,769
Nov 5, 202423.8024.1523.7023.9723.971,888,189
Nov 4, 202424.2424.3623.5523.8323.831,796,609
Nov 1, 202424.2024.3824.0124.2424.24780,808
Oct 31, 202424.1524.4523.8724.1224.122,460,613
Oct 30, 202423.0024.4222.9224.1624.164,965,528
Oct 29, 202423.2023.4022.5522.9222.923,638,510
Oct 28, 202422.5023.4021.9923.1523.158,247,414
Oct 25, 202423.0223.1422.1022.2322.234,134,891
Oct 24, 202423.3923.6723.0023.0923.092,958,457
Oct 23, 202423.5023.8722.4223.3923.394,571,123
Oct 22, 202424.4024.4022.8023.0323.035,345,438
Oct 21, 202425.8025.9223.7823.9623.967,190,635
Oct 18, 202425.8525.9825.5325.7025.701,620,339
Oct 17, 202426.2026.4625.8225.9625.962,510,043
Oct 16, 202426.5026.8426.0126.1226.123,828,249
Oct 15, 202426.6026.9426.4026.5026.501,895,659
Oct 14, 202426.5627.4526.2926.5226.524,156,397
Oct 11, 202426.8326.9026.2026.4426.443,130,553
Oct 10, 202426.7427.5526.6026.8126.813,193,706
Oct 9, 202426.8827.1726.3726.4726.473,480,884
Oct 8, 202425.6626.8525.6526.6526.653,646,309
Oct 7, 202427.5827.5825.2625.6625.667,757,082
Oct 4, 202428.0528.3627.0527.1427.145,232,488
Oct 3, 202427.4929.2727.4828.2428.249,067,546
Oct 1, 202427.2528.5227.1527.9527.957,517,593
Sep 30, 202427.3327.3326.8027.0727.073,027,370
Sep 27, 202426.7827.8726.7827.3827.385,432,480
Sep 26, 202426.9927.1326.6226.7826.783,694,598
Sep 25, 202427.2727.3326.8326.9626.963,335,486
Sep 24, 202427.2327.8427.1727.2527.253,988,439
Sep 23, 202427.5028.0827.1527.2727.274,524,222
Sep 20, 202427.3627.5427.0227.2227.223,171,346
Sep 19, 202428.0328.3026.7927.2227.226,164,346
Sep 18, 202428.0428.4427.8627.9927.993,288,987
Sep 17, 202428.4528.4627.9228.0428.043,320,025
Sep 16, 202428.9628.9628.2528.3828.383,232,793
Sep 13, 202428.5929.3428.5928.8028.803,907,350
Sep 12, 202428.8029.1128.1528.4928.495,397,523
Sep 11, 202428.9929.6828.6228.7128.714,976,111
Sep 10, 202429.2529.4628.9028.9728.973,077,847
Sep 9, 202429.2929.7528.8829.0829.083,960,321
Sep 6, 202429.6529.8229.0329.1329.134,405,048
Sep 5, 202429.4530.0829.3829.6529.654,436,173
Sep 4, 202429.3429.7829.1829.3629.362,692,013
Sep 3, 202429.8829.9929.4829.5529.553,163,029
Sep 2, 202430.3130.3529.7129.8629.863,139,641
Aug 30, 202430.4030.6430.1030.1630.162,964,997
Aug 29, 202430.6530.9929.9130.2330.235,496,167
Aug 28, 202430.5531.6730.5430.7530.759,646,596
Aug 27, 202430.7830.7830.3630.4530.452,973,870
Aug 26, 202430.8930.9830.6430.7430.744,248,046
Aug 23, 202431.1531.4730.6030.6930.694,507,635
Aug 22, 202431.1531.5530.9031.0331.036,172,035
Aug 21, 202430.3231.6530.3030.9830.9811,167,624
Aug 20, 202430.8830.8830.2530.3330.333,585,636
Aug 19, 202430.0031.0730.0030.3630.366,830,812
Aug 16, 202429.9130.2329.5029.8129.815,680,293
Aug 14, 202430.2230.3929.3029.5529.554,766,644
Aug 13, 202431.0031.3329.8029.9329.937,880,307
Aug 12, 202430.4131.3529.9430.7830.786,619,276
Aug 9, 202431.0131.4130.4130.5530.555,814,329
Aug 8, 202431.0531.9030.5030.6630.666,789,236
Aug 7, 202430.7031.3930.2131.2931.297,131,241
Aug 6, 202431.5931.8029.7530.0230.029,143,284
Aug 5, 202432.0032.2830.6430.9030.9012,197,525
Aug 2, 202432.0033.7331.8433.1333.1311,698,067
Aug 1, 202434.5034.5832.5032.7232.7213,155,677
Jul 31, 202434.7035.2834.1134.2534.259,572,503
Jul 30, 202435.2535.7034.4534.6134.6111,662,218
Jul 29, 202436.2536.8835.0535.3535.3527,903,278
Jul 26, 202434.0036.3533.5635.8335.8344,177,708
Jul 25, 202432.8035.2032.6533.7433.7436,829,620
Jul 24, 202431.4533.5031.4533.2433.2419,972,304
Jul 23, 202431.2932.0829.3531.7131.7112,374,429
Jul 22, 202430.9431.8330.6131.0431.048,704,204
Jul 19, 202431.3034.0030.9031.1231.1250,484,058
Jul 18, 202431.5431.6730.7931.2631.265,341,909
Jul 16, 202432.6433.2931.5031.6931.6911,152,509
Jul 15, 202430.7433.0030.4032.4732.4722,116,262
Jul 12, 202430.4631.8330.1330.6530.6512,961,256
Jul 11, 202430.4030.6430.2130.3230.323,442,530
Jul 10, 202431.5031.6029.6530.1630.168,800,061
Jul 9, 202431.4331.9530.8630.9630.964,933,386
Jul 8, 202432.5032.6031.3031.4331.436,958,127
Jul 5, 202432.4032.9931.8032.3532.3511,185,469
Jul 4, 202433.1833.2031.7132.3232.3214,712,509
Jul 3, 202431.0033.6530.8532.8332.8342,040,183
Jul 2, 202431.0031.5530.3830.7530.758,040,676
Jul 1, 202429.6930.9429.3130.8230.828,176,963
Jun 28, 202429.5830.1329.5529.6129.613,922,273
Jun 27, 202430.5030.8029.0529.4129.418,022,374
Jun 26, 202431.2031.2030.3330.5830.585,460,806
Jun 25, 202431.1932.1530.8031.0531.059,953,033
Jun 24, 202430.8031.4830.2030.9530.958,458,963
Jun 21, 202430.4732.0430.4031.1131.1119,165,757
Jun 20, 202430.0030.8029.9030.2730.275,863,862
Jun 19, 202430.5230.7029.7129.9729.976,540,434
Jun 18, 202431.4431.7030.3630.5230.529,210,970
Jun 14, 202429.4532.1829.2331.2031.2032,302,343
Jun 13, 202429.9430.0829.1129.3029.306,216,098
Jun 12, 202429.0030.1228.9229.7129.717,250,975
Jun 11, 202428.3529.3328.1228.9228.925,850,625
Jun 10, 202428.3328.6028.0528.2428.243,501,589
Jun 7, 202427.3528.6027.3528.1528.156,190,789
Jun 6, 202426.5027.5526.5027.2527.254,104,420
Jun 5, 202426.1526.7024.3526.3526.356,343,490
Jun 4, 202427.4027.6022.5025.3525.358,302,422
Jun 3, 202428.5029.0027.8027.9527.954,254,372
May 31, 202428.2028.4527.7028.0528.053,647,217
May 30, 202428.3028.5027.7527.9027.902,560,248
May 29, 202428.5029.0028.2528.3028.302,936,108
May 28, 202429.1529.2028.4028.7528.753,774,030
May 27, 202429.1530.0028.7529.1529.156,176,933
May 24, 202428.7029.6528.5529.0029.004,073,578
May 23, 202429.0529.1528.6028.7028.703,316,019
May 22, 202429.0029.2528.5529.0529.053,507,566
May 21, 202429.2029.4028.7528.8028.803,573,002
May 17, 202429.3029.4029.0529.2029.202,448,093
May 16, 202429.3029.5028.8529.3029.303,207,471
May 15, 202430.0030.1528.9029.0529.054,576,573
May 14, 202427.9030.2027.8029.9529.959,677,506
May 13, 202428.0028.3027.0027.7527.756,674,420
May 10, 202427.8528.8027.0028.4528.457,324,649
May 9, 202429.0029.1027.5027.7527.757,978,091
May 8, 202428.9529.3528.6028.9528.953,638,251
May 7, 202429.7029.7028.6028.9528.956,212,408
May 6, 202430.5530.6029.3029.5029.506,586,573
May 3, 202430.6030.7029.9530.4030.405,052,727
May 2, 202431.0031.0530.2030.4530.455,406,268
Apr 30, 202431.3531.5030.7030.8530.855,398,456
Apr 29, 202431.5532.2030.5531.2031.205,858,786
Apr 26, 202432.1032.1031.1031.3031.305,513,682
Apr 25, 202432.2032.4531.8032.1032.107,240,205
Apr 24, 202431.8532.2031.4031.9531.955,924,457

Related Tickers

RAMCOSYS.NS Ramco Systems Limited
420.10
+3.03%
 
KELLTONTEC.NS Kellton Tech Solutions Limited
114.09
-0.28%
 
KFINTECH.NS KFin Technologies Limited
1,227.00
-4.63%
 
TANLA.NS Tanla Platforms Limited
484.00
+0.40%
 
MAPS WM Technology, Inc.
1.1100
+2.78%
 
TATAELXSI.NS Tata Elxsi Limited
5,918.00
+4.48%
 
DND.TO Dye & Durham Limited
8.99
+9.63%
 
OTEX.TO Open Text Corporation
37.20
+5.68%
 
PAYC Paycom Software, Inc.
225.86
+3.02%
 
CSU.TO Constellation Software Inc.
4,888.91
+5.27%