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

NSE - Delayed Quote INR

Subros Limited (SUBROS.NS)

600.55
+3.45
+(0.58%)
At close: April 25 at 3:29:56 PM GMT+5:30
Currency in INR
Download
Date Open High Low Close Adj Close Volume
Apr 25, 2025601.00617.50586.80600.55600.55134,126
Apr 24, 2025619.00629.30582.85597.10597.10155,780
Apr 23, 2025629.85633.80612.15614.45614.4559,974
Apr 22, 2025631.00636.30622.50624.80624.8066,038
Apr 21, 2025626.00638.95625.00630.70630.70100,244
Apr 17, 2025600.10637.05600.05619.95619.95127,661
Apr 16, 2025583.30603.85580.40598.20598.2041,054
Apr 15, 2025572.50590.10572.50580.40580.4034,704
Apr 11, 2025569.00579.90566.05570.30570.3019,930
Apr 9, 2025569.45569.45553.30560.75560.7511,764
Apr 8, 2025563.00578.35559.50569.45569.4521,298
Apr 7, 2025525.00563.40518.00554.35554.3562,572
Apr 4, 2025594.00595.00574.75583.90583.9041,597
Apr 3, 2025567.95601.55565.75594.30594.3053,118
Apr 2, 2025565.50580.10562.15578.65578.6520,995
Apr 1, 2025560.00579.45556.45571.55571.5524,316
Mar 28, 2025565.00575.25555.00560.45560.4556,687
Mar 27, 2025579.20579.20560.30562.00562.0056,915
Mar 26, 2025593.00601.20564.10571.95571.9546,605
Mar 25, 2025611.20619.45587.35592.40592.4045,888
Mar 24, 2025590.10619.85590.10611.15611.1555,642
Mar 21, 2025576.15590.05576.15587.25587.2542,480
Mar 20, 2025587.00587.00572.00576.15576.1532,593
Mar 19, 2025561.00580.00561.00578.40578.4042,228
Mar 18, 2025547.50547.50547.50547.50547.50-
Mar 17, 2025553.00558.55546.00547.50547.5029,115
Mar 13, 2025562.10562.85546.15550.25550.2529,458
Mar 12, 2025550.00572.20542.55562.10562.1062,692
Mar 11, 2025545.05569.00538.10542.25542.2566,330
Mar 10, 2025594.00594.45551.55554.95554.9534,232
Mar 7, 2025579.60590.00575.15582.05582.0529,077
Mar 6, 2025573.00585.55570.00577.50577.5032,860
Mar 5, 2025539.05569.00539.05564.70564.7038,575
Mar 4, 2025542.00560.00531.40545.30545.3038,907
Mar 3, 2025570.75579.25531.60543.55543.5556,548
Feb 28, 2025585.00585.95564.75570.75570.7551,408
Feb 27, 2025610.90610.90590.00594.80594.8017,254
Feb 25, 2025609.15623.95600.00601.90601.9032,951
Feb 24, 2025608.80626.80601.10618.45618.4563,512
Feb 21, 2025574.40650.10574.40634.15634.15333,759
Feb 20, 2025569.40578.40557.60571.60571.6042,043
Feb 19, 2025557.00572.40550.10567.40567.4033,403
Feb 18, 2025553.50563.95530.00561.45561.4543,183
Feb 17, 2025566.70570.05551.10552.60552.6066,606
Feb 14, 2025602.30602.30570.00575.30575.3032,397
Feb 13, 2025610.00615.35592.60598.10598.1025,869
Feb 12, 2025599.55611.10573.30600.05600.0542,756
Feb 11, 2025633.15633.20595.00599.55599.5543,426
Feb 10, 2025655.60666.25628.00636.05636.0522,160
Feb 7, 2025663.85669.80651.75657.25657.2516,892
Feb 6, 2025675.10677.45662.00663.85663.8527,011
Feb 5, 2025679.05685.75663.35667.70667.7034,968
Feb 4, 2025670.00693.00670.00679.05679.05160,479
Feb 3, 2025648.50673.00642.60662.60662.6094,074
Feb 1, 2025641.95659.95630.45649.80649.8027,217
Jan 31, 2025630.00655.00625.95647.80647.8061,040
Jan 30, 2025625.90648.00623.70635.20635.2086,439
Jan 29, 2025600.00629.80598.00624.15624.1528,174
Jan 28, 2025609.55617.80569.05600.80600.8054,837
Jan 27, 2025631.00631.00586.95609.55609.5552,636
Jan 24, 2025627.65646.90626.35635.75635.7535,510
Jan 23, 2025618.00634.00612.50627.65627.6534,683
Jan 22, 2025626.20631.50612.25620.90620.9027,171
Jan 21, 2025623.05632.85614.00626.20626.2021,250
Jan 20, 2025627.00632.10620.00621.60621.6014,944
Jan 17, 2025625.00633.55623.00626.65626.6516,598
Jan 16, 2025635.00641.30624.75629.35629.3520,208
Jan 15, 2025624.90631.15621.55625.60625.6015,058
Jan 14, 2025632.00636.50619.95623.90623.9028,864
Jan 13, 2025643.50645.30612.00622.90622.9062,654
Jan 10, 2025649.00668.85625.00647.80647.8080,148
Jan 9, 2025663.40672.55649.10656.00656.0039,949
Jan 8, 2025653.70670.95643.85661.40661.4047,453
Jan 7, 2025662.90664.55648.00653.70653.7044,638
Jan 6, 2025680.80705.45648.45656.25656.25180,909
Jan 3, 2025652.25680.00650.60676.15676.15247,582
Jan 2, 2025643.60654.40632.65645.80645.8044,818
Jan 1, 2025619.45639.90619.45637.95637.9523,410
Dec 31, 2024620.55624.55616.15619.45619.4518,755
Dec 30, 2024652.00652.00620.05621.35621.3542,462
Dec 27, 2024654.40654.40630.10641.85641.8532,784
Dec 26, 2024621.00664.00619.60651.25651.25104,109
Dec 24, 2024618.40625.00611.00620.35620.3523,028
Dec 23, 2024627.35632.95609.20615.40615.4038,214
Dec 20, 2024640.55641.90615.05618.10618.1047,887
Dec 19, 2024612.00647.75612.00640.35640.3553,450
Dec 18, 2024645.65650.00628.00631.85631.8534,929
Dec 17, 2024649.90650.55644.00645.65645.6533,654
Dec 16, 2024642.65659.45640.00646.00646.00124,954
Dec 13, 2024634.00637.40615.05625.70625.7031,291
Dec 12, 2024638.30641.95627.80629.70629.7027,879
Dec 11, 2024630.85643.50629.65632.60632.6047,776
Dec 10, 2024642.00642.00627.55630.45630.4538,469
Dec 9, 2024642.30650.90634.85637.00637.0030,353
Dec 6, 2024638.00654.00636.00638.90638.9072,989
Dec 5, 2024647.90652.55637.05639.15639.1560,889
Dec 4, 2024662.00662.95631.30642.95642.9585,809
Dec 3, 2024660.00675.00651.80655.65655.6567,935
Dec 2, 2024625.00664.00624.00660.40660.40118,629
Nov 29, 2024628.65631.85619.15626.20626.2041,067
Nov 28, 2024630.00634.65621.00624.90624.9065,292
Nov 27, 2024614.00633.30610.95628.80628.8035,737
Nov 26, 2024618.00623.50609.65612.65612.6533,658
Nov 25, 2024618.30622.20612.10617.35617.3522,929
Nov 22, 2024599.00611.90595.70606.20606.2019,781
Nov 21, 2024609.00611.25595.00601.35601.3530,549
Nov 19, 2024607.95629.75606.10609.85609.8532,897
Nov 18, 2024617.80619.95598.30604.00604.0044,860
Nov 14, 2024615.00625.80610.30612.55612.5532,653
Nov 13, 2024640.00640.00610.35620.20620.2051,799
Nov 12, 2024645.00658.75638.10640.65640.6530,112
Nov 11, 2024658.75658.75633.85636.65636.6541,969
Nov 8, 2024683.70686.50655.10658.75658.7559,835
Nov 7, 2024690.00725.00673.05681.30681.30280,040
Nov 6, 2024660.00674.35660.00670.90670.9033,408
Nov 5, 2024635.00662.80635.00654.70654.7051,920
Nov 4, 2024647.70648.50630.45642.60642.6041,136
Nov 1, 2024638.30650.00635.05647.75647.7514,071
Oct 31, 2024625.00635.90622.15632.60632.6053,302
Oct 30, 2024632.90655.10620.60631.20631.2079,466
Oct 29, 2024618.95638.25615.75632.70632.7042,236
Oct 28, 2024618.50627.30609.15614.45614.4548,046
Oct 25, 2024631.30637.55612.00618.50618.5057,862
Oct 24, 2024636.75647.60631.10637.70637.7039,443
Oct 23, 2024620.10648.00620.10634.45634.4585,412
Oct 22, 2024652.00661.95621.15627.35627.3562,780
Oct 21, 2024673.75676.95651.95658.10658.1039,580
Oct 18, 2024677.00677.00660.20670.35670.3534,992
Oct 17, 2024694.50697.50675.00677.50677.5054,215
Oct 16, 2024692.55711.85673.55693.70693.70108,942
Oct 15, 2024675.40697.00674.90692.55692.5578,419
Oct 14, 2024682.90684.70668.20675.40675.4044,934
Oct 11, 2024676.30688.95675.00680.00680.0050,383
Oct 10, 2024689.65696.55682.25686.55686.5541,664
Oct 9, 2024691.80706.00685.65689.65689.6564,213
Oct 8, 2024664.90690.00643.10684.95684.9583,993
Oct 7, 2024720.00720.00661.00665.55665.55114,208
Oct 4, 2024730.00732.85696.15700.65700.65127,473
Oct 3, 2024741.00768.80724.20729.20729.2095,534
Oct 1, 2024758.05774.90755.55759.55759.55118,192
Sep 30, 2024778.90779.90754.05758.05758.0545,757
Sep 27, 2024758.80787.00751.05779.35779.35130,275
Sep 26, 2024774.20774.20745.10748.95748.9554,769
Sep 25, 2024783.75789.00766.35768.95768.9544,394
Sep 24, 2024764.10793.55764.10783.75783.75148,192
Sep 23, 2024769.55774.50757.90764.10764.1045,959
Sep 20, 2024758.00769.90748.00765.10765.1073,144
Sep 19, 2024771.00783.85733.40749.05749.0582,778
Sep 18, 2024776.00788.00762.00770.85770.8571,489
Sep 17, 2024777.00784.90761.55776.00776.0061,651
Sep 16, 2024790.55797.95765.25771.60771.60162,154
Sep 13, 2024752.40788.00752.00781.70781.70136,329
Sep 12, 2024745.90754.20740.50751.75751.7586,961
Sep 11, 2024 1.8 Dividend
Sep 11, 2024779.95780.15734.95745.55745.55119,191
Sep 10, 2024785.85798.65771.05776.05774.2573,785
Sep 9, 2024773.20806.30746.00785.85784.03371,621
Sep 6, 2024789.80789.80765.55773.20771.4189,668
Sep 5, 2024783.55800.00772.75787.15785.32152,264
Sep 4, 2024760.90778.75746.60771.95770.1679,910
Sep 3, 2024761.10779.25759.15769.10767.3297,620
Sep 2, 2024805.00808.85766.00769.75767.96148,209
Aug 30, 2024790.10803.80785.00792.65790.81104,563
Aug 29, 2024806.85809.50780.05788.00786.17176,803
Aug 28, 2024827.40827.40795.00803.25801.39248,089
Aug 27, 2024765.05822.00765.05811.25809.372,041,545
Aug 26, 2024751.45759.90739.00753.25751.50113,996
Aug 23, 2024747.45764.60733.60750.40748.66131,170
Aug 22, 2024738.70787.00738.70746.65744.92627,040
Aug 21, 2024724.80735.45721.15733.30731.6071,717
Aug 20, 2024752.00754.25720.15723.60721.92128,536
Aug 19, 2024750.00758.80733.35751.85750.11196,857
Aug 16, 2024688.95753.85688.95742.00740.281,085,987
Aug 14, 2024689.90699.90674.70687.45685.86118,237
Aug 13, 2024710.00713.90681.05684.15682.56409,315
Aug 12, 2024659.25758.55628.10709.50707.851,715,082
Aug 9, 2024645.90666.00642.40657.95656.4278,513
Aug 8, 2024645.05652.95637.05641.40639.9135,227
Aug 7, 2024635.45654.80626.05650.05648.5475,621
Aug 6, 2024648.25660.30623.45627.90626.4487,742
Aug 5, 2024649.55679.45640.65645.00643.50129,938
Aug 2, 2024686.00695.00676.70686.20684.6154,674
Aug 1, 2024710.80711.95676.00681.70680.1268,484
Jul 31, 2024706.05710.00695.25700.30698.6838,596
Jul 30, 2024701.00715.00701.00706.05704.4127,221
Jul 29, 2024707.90724.00701.00709.45707.8069,930
Jul 26, 2024681.75718.00681.75704.35702.72119,263
Jul 25, 2024675.55693.25675.00686.70685.1132,956
Jul 24, 2024667.80695.00667.80688.85687.2575,853
Jul 23, 2024682.15689.60629.00666.05664.5187,976
Jul 22, 2024689.00694.00671.05678.75677.1894,704
Jul 19, 2024667.50709.95641.55696.20694.59281,456
Jul 18, 2024680.00680.40662.90664.95663.4161,376
Jul 16, 2024682.90700.00675.05682.50680.9246,866
Jul 15, 2024700.65700.65676.20682.90681.3283,128
Jul 12, 2024698.00719.30691.00697.15695.5398,008
Jul 11, 2024693.60700.00689.00697.70696.0856,463
Jul 10, 2024722.05728.90665.15693.05691.44197,929
Jul 9, 2024695.00739.00684.60716.80715.14570,833
Jul 8, 2024709.00712.60690.10695.00693.3963,488
Jul 5, 2024714.90725.45700.00702.95701.32105,173
Jul 4, 2024723.05738.00712.10714.85713.19128,804
Jul 3, 2024739.00739.00716.15720.10718.43103,645
Jul 2, 2024753.95762.70723.15730.30728.61466,429
Jul 1, 2024646.20776.80646.20767.20765.421,434,858
Jun 28, 2024654.45660.00642.90647.35645.8565,023
Jun 27, 2024676.00676.00642.00649.50647.9968,147
Jun 26, 2024674.30678.95660.00674.80673.2358,018
Jun 25, 2024682.45687.35661.05664.35662.8151,520
Jun 24, 2024670.55696.20666.35678.55676.98171,298
Jun 21, 2024675.10688.70660.65670.55668.99154,822
Jun 20, 2024660.40686.65655.55674.90673.33253,302
Jun 19, 2024655.75670.00645.75660.40658.87278,043
Jun 18, 2024633.40664.35628.90651.10649.59245,060
Jun 14, 2024633.00644.80627.30633.40631.9390,918
Jun 13, 2024630.65642.00628.00632.45630.9893,670
Jun 12, 2024632.00637.30624.00628.85627.3973,539
Jun 11, 2024629.15633.30623.65627.10625.6571,128
Jun 10, 2024618.30633.95609.05625.40623.95107,677
Jun 7, 2024600.00614.80600.00607.40605.9959,231
Jun 6, 2024594.80614.95590.85599.00597.6172,902
Jun 5, 2024560.10593.70551.00584.95583.5980,756
Jun 4, 2024615.00615.10535.10571.25569.92146,285
Jun 3, 2024626.70628.70605.00611.90610.4899,326
May 31, 2024603.10624.00600.80609.20607.7992,168
May 30, 2024598.95609.00596.90602.05600.6578,367
May 29, 2024600.70604.45596.05597.65596.2637,694
May 28, 2024606.30614.50599.00601.05599.6672,963
May 27, 2024627.45627.45605.00606.65605.2495,642
May 24, 2024652.00652.35617.70620.85619.41262,115
May 23, 2024639.15685.30635.00642.15640.66953,614
May 22, 2024636.85645.00625.10638.35636.87114,552
May 21, 2024622.85642.00615.25633.65632.18121,890
May 17, 2024620.70629.90612.55619.35617.9164,185
May 16, 2024616.80632.00609.05624.10622.6589,930
May 15, 2024598.95618.95598.95607.75606.3465,897
May 14, 2024573.90608.00573.90596.70595.3271,135
May 13, 2024586.80586.80561.20578.35577.0162,384
May 10, 2024583.90586.00573.10581.60580.2543,096
May 9, 2024596.00599.20577.00581.35580.0073,996
May 8, 2024593.80611.50590.10596.25594.8743,908
May 7, 2024609.50612.60592.50598.90597.5165,415
May 6, 2024620.10624.45600.60605.50604.1059,770
May 3, 2024632.00641.00613.10617.00615.57106,885
May 2, 2024625.00635.00621.05631.35629.8990,341
Apr 30, 2024623.00629.40619.30622.60621.1656,019
Apr 29, 2024643.85647.90620.00621.45620.0198,613
Apr 26, 2024654.85659.00631.35634.40632.93152,005
Apr 25, 2024603.00655.90602.95650.35648.84627,152

Related Tickers

INDNIPPON.NS India Nippon Electricals Limited
594.35
-0.68%
 
ZFSTEERING.BO ZF Steering Gear (India) Limited
1,091.65
-6.84%
 
ASAL.NS Automotive Stampings and Assemblies Limited
526.00
+2.98%
 
MINDACORP.NS Minda Corporation Limited
505.25
-2.10%
 
ZFCVINDIA.NS ZF Commercial Vehicle Control Systems India Limited
12,611.00
-3.66%
 
VARROC.NS Varroc Engineering Limited
445.55
-3.76%
 
SUNDRMFAST.NS Sundram Fasteners Limited
928.55
-1.06%
 
PRICOLLTD.NS Pricol Limited
438.15
-2.94%
 
SSWL.NS Steel Strips Wheels Limited
205.04
-0.09%
 
ENDURANCE.NS Endurance Technologies Limited
1,922.10
-1.41%