You are here » Home » Companies » Company Overview » Subex Ltd

Subex Ltd.

BSE: 532348 Sector: IT
NSE: SUBEX ISIN Code: INE754A01014
BSE 00:00 | 16 Aug 5.85 0.18
(3.17%)
OPEN

5.68

HIGH

6.00

LOW

5.57

NSE 00:00 | 16 Aug 5.90 0.20
(3.51%)
OPEN

5.65

HIGH

6.05

LOW

5.60

OPEN 5.68
PREVIOUS CLOSE 5.67
VOLUME 888371
52-Week high 13.13
52-Week low 4.96
P/E
Mkt Cap.(Rs cr) 329
Buy Price 0.00
Buy Qty 0.00
Sell Price 0.00
Sell Qty 0.00
OPEN 5.68
CLOSE 5.67
VOLUME 888371
52-Week high 13.13
52-Week low 4.96
P/E
Mkt Cap.(Rs cr) 329
Buy Price 0.00
Buy Qty 0.00
Sell Price 0.00
Sell Qty 0.00

Subex Ltd. (SUBEX) - Price History

From: To:
DATE OPEN HIGH LOW CLOSE SHARES TRADES
16-08-2018 5.68 6.00 5.57 5.85 888371 1220
14-08-2018 5.20 5.75 5.20 5.67 367214 440
13-08-2018 5.25 5.30 5.16 5.24 269424 225
10-08-2018 5.39 5.39 5.20 5.23 396444 1243
09-08-2018 5.37 5.47 5.28 5.33 352984 292
08-08-2018 5.50 5.70 5.32 5.40 418328 285
07-08-2018 5.52 5.58 5.40 5.43 453078 2386
06-08-2018 5.55 5.67 5.45 5.53 321949 239
03-08-2018 5.50 5.72 5.45 5.52 360503 436
02-08-2018 5.70 5.70 5.34 5.48 305399 4409
01-08-2018 5.89 6.00 5.64 5.68 517292 5639
31-07-2018 6.69 6.87 5.70 5.89 1627768 3006
30-07-2018 6.20 6.67 6.10 6.55 1868749 11046
27-07-2018 6.00 6.24 6.00 6.15 550529 4498
26-07-2018 5.80 6.10 5.76 6.00 991974 5762
25-07-2018 5.90 6.38 5.72 5.77 1505685 1083
24-07-2018 5.72 5.99 5.70 5.87 322636 362
23-07-2018 5.57 5.75 5.45 5.68 133645 181
20-07-2018 5.20 5.54 5.20 5.52 193744 901
19-07-2018 5.18 5.35 4.96 5.28 280097 6238

Back to Top