Subex Ltd

SUBX
🏛️ India →
12.06
Última Actualización: 2025-10-06
K-line por Minuto K-line Diario
Tiempo Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
No hay datos de K-line por minuto disponibles
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
2025-10-06 12.48 12.48 11.95 12.06 0.1M
2025-10-03 12.58 12.58 12.26 12.33 0.1M
2025-10-01 12.06 12.55 11.92 12.52 0.1M
2025-09-30 11.72 12.14 11.72 11.96 0.1M
2025-09-29 12.18 12.18 11.76 11.81 0.2M
2025-09-26 12.15 12.21 11.89 12.04 0.2M
2025-09-25 12.13 12.50 12.13 12.25 0.2M
2025-09-24 12.93 12.93 12.42 12.46 0.2M
2025-09-23 12.88 13.06 12.66 12.72 0.2M
2025-09-22 13.03 13.35 12.83 12.88 0.3M
2025-09-19 13.00 13.35 12.97 13.22 0.4M
2025-09-18 12.97 13.29 12.92 13.04 0.2M
2025-09-17 12.98 13.40 12.90 12.94 0.3M
2025-09-16 13.15 13.21 12.95 12.98 0.1M
2025-09-15 13.02 13.05 12.83 12.94 0.2M
2025-09-12 12.98 13.00 12.80 12.86 0.1M
2025-09-11 12.71 13.48 12.71 12.88 0.3M
2025-09-10 12.97 13.07 12.80 12.88 0.2M
2025-09-09 13.15 13.35 12.75 12.84 0.2M
2025-09-08 12.66 13.30 12.66 13.12 0.1M
2025-09-05 13.17 13.17 12.60 12.84 0.6M
2025-09-04 12.88 13.14 12.86 12.97 0.1M
2025-09-03 12.64 13.05 12.60 12.97 0.1M
2025-09-02 12.58 13.24 12.57 12.76 0.1M
2025-09-01 12.52 12.86 12.50 12.64 0.2M
2025-08-29 12.80 12.86 12.50 12.54 0.1M
2025-08-28 12.95 13.10 12.56 12.68 0.1M
2025-08-26 13.15 13.20 12.95 13.02 0.1M
2025-08-25 13.05 13.40 12.86 13.24 0.1M
2025-08-22 13.36 13.44 13.11 13.20 0.1M
2025-08-21 13.38 13.59 13.28 13.36 0.1M
2025-08-20 13.22 13.55 13.22 13.38 0.1M
2025-08-19 13.11 13.46 13.11 13.36 0.2M
2025-08-18 13.87 14.40 13.20 13.34 0.2M
2025-08-14 13.90 14.01 13.16 13.87 0.1M
2025-08-13 13.35 13.35 13.18 13.35 0.1M
2025-08-12 12.72 12.72 12.72 12.72 0.0M
2025-08-11 12.58 12.58 12.04 12.12 0.2M
2025-08-08 12.49 12.80 12.23 12.39 0.1M
2025-08-07 12.53 12.70 12.11 12.27 0.2M
2025-08-06 12.79 13.00 12.30 12.72 0.2M
2025-08-05 12.73 13.05 12.54 12.91 0.1M
2025-08-04 12.57 13.15 12.27 12.72 0.2M
2025-08-01 13.10 13.20 12.85 12.91 0.2M
2025-07-31 13.10 13.48 12.72 13.10 0.1M
2025-07-30 13.25 13.45 13.00 13.06 0.1M
2025-07-29 13.60 13.78 13.11 13.31 0.1M
2025-07-28 13.35 13.92 13.35 13.43 0.1M
2025-07-25 13.81 14.15 13.56 13.64 0.1M
2025-07-24 14.02 14.20 13.83 13.98 0.2M
2025-07-23 13.95 14.64 13.56 14.02 0.3M
2025-07-22 13.91 14.20 13.56 13.95 0.2M
2025-07-21 14.12 14.20 14.00 14.02 0.2M
2025-07-18 14.08 14.35 14.06 14.12 0.1M
2025-07-17 14.23 14.60 13.80 14.23 0.3M
2025-07-16 14.26 14.48 14.21 14.42 0.2M
2025-07-15 14.33 14.35 14.04 14.26 0.3M
2025-07-14 14.06 14.43 14.06 14.18 0.2M
2025-07-11 14.65 14.84 14.20 14.31 0.1M
2025-07-10 14.35 15.13 14.35 14.65 0.2M
2025-07-09 14.67 14.87 14.25 14.41 0.1M
2025-07-08 14.44 14.94 14.44 14.67 0.1M
2025-07-07 14.34 14.95 14.34 14.48 0.2M
2025-07-04 14.40 14.45 14.11 14.32 0.1M
2025-07-03 14.14 14.70 14.14 14.30 0.1M
2025-07-02 14.20 14.49 14.20 14.37 0.0M
2025-07-01 14.18 14.59 14.14 14.19 0.1M
2025-06-30 14.55 14.59 14.00 14.14 0.1M
2025-06-27 14.26 14.65 13.85 14.26 0.2M
2025-06-26 14.90 15.10 14.00 14.36 0.5M
2025-06-25 13.75 14.49 13.15 14.49 0.5M
2025-06-24 13.75 14.21 13.67 13.80 0.2M
2025-06-23 13.78 13.90 13.15 13.56 0.1M
2025-06-20 13.30 13.68 13.10 13.34 0.1M
2025-06-19 14.08 14.08 13.15 13.28 0.1M
2025-06-18 14.00 14.39 13.56 13.80 0.2M
2025-06-17 15.25 15.25 14.24 14.26 0.4M
2025-06-16 15.17 15.29 14.44 14.98 0.7M
2025-06-13 15.26 15.76 13.97 15.15 0.5M
2025-06-12 16.98 17.30 15.83 16.04 0.8M
2025-06-11 15.77 16.91 15.64 16.71 1.1M
2025-06-10 15.58 16.05 15.34 15.62 0.7M
2025-06-09 15.29 15.60 15.14 15.37 0.5M
2025-06-06 15.35 15.51 15.00 15.06 0.5M
2025-06-05 14.67 15.79 14.65 15.22 1.2M
2025-06-04 14.64 14.88 14.37 14.68 0.4M
2025-06-03 14.85 14.85 14.34 14.49 0.3M
2025-06-02 14.19 15.07 14.15 14.61 0.5M
2025-05-30 14.87 14.87 14.06 14.47 0.5M
2025-05-29 14.39 14.97 14.35 14.51 0.8M
2025-05-28 14.29 14.45 14.16 14.22 0.3M
2025-05-27 14.00 14.29 14.00 14.19 0.2M
2025-05-26 14.22 14.47 14.14 14.20 0.3M
2025-05-23 13.85 14.46 13.42 14.29 0.4M
2025-05-22 13.71 14.06 13.58 13.68 0.4M
2025-05-21 13.89 14.00 13.54 13.85 0.2M
2025-05-20 14.63 14.63 13.81 13.88 0.3M
2025-05-19 14.29 14.95 14.10 14.34 0.4M
2025-05-16 13.72 14.28 13.65 14.20 0.7M
2025-05-15 13.59 14.08 13.55 13.71 0.8M
2025-05-14 13.45 13.67 13.10 13.54 0.4M
2025-05-13 12.46 13.39 12.40 13.10 0.4M
2025-05-12 11.95 12.57 11.95 12.45 0.2M
2025-05-09 11.40 11.72 11.29 11.59 0.2M
2025-05-08 12.47 12.47 11.50 11.63 0.5M
2025-05-07 11.55 12.05 11.55 11.89 0.5M
2025-05-06 12.76 12.91 11.90 11.95 0.3M
2025-05-05 11.35 13.29 11.34 12.82 0.6M
2025-05-02 12.45 12.45 11.00 11.36 0.2M
2025-04-30 12.59 12.59 12.00 12.06 0.2M
2025-04-29 12.01 12.52 12.01 12.41 0.2M
2025-04-28 12.38 12.41 12.11 12.26 0.1M
2025-04-25 13.34 13.34 12.26 12.38 0.6M
2025-04-24 12.37 13.38 12.37 13.11 0.3M
2025-04-23 12.85 13.05 12.57 12.87 0.6M
2025-04-22 12.65 12.98 12.26 12.83 0.5M
2025-04-21 12.06 12.54 11.88 12.45 0.7M
2025-04-17 11.84 12.13 11.58 12.01 0.7M
2025-04-16 12.30 12.30 11.81 11.86 0.7M
2025-04-15 12.12 12.16 11.82 11.98 0.6M
2025-04-11 11.67 11.74 11.36 11.68 0.3M
2025-04-09 11.54 11.54 10.86 11.26 0.6M
2025-04-08 11.61 11.61 11.06 11.26 0.7M
2025-04-07 11.19 11.19 10.57 11.07 1.3M
2025-04-04 12.60 12.76 11.52 11.69 1.7M
2025-04-03 12.34 12.85 12.29 12.67 0.5M
2025-04-02 12.99 12.99 12.12 12.61 0.7M
2025-04-01 12.20 13.10 12.20 12.76 1.1M
2025-03-28 12.97 13.35 12.12 12.20 1.8M
2025-03-27 11.71 13.10 11.69 12.84 2.7M
2025-03-26 12.75 12.83 11.66 11.85 1.8M
2025-03-25 13.09 13.58 12.40 12.51 2.8M
2025-03-24 13.17 13.63 12.88 12.97 1.5M
2025-03-21 13.02 13.56 12.93 13.10 1.0M
2025-03-20 13.47 13.52 12.90 12.96 0.9M
2025-03-19 12.39 13.32 12.33 13.22 1.1M
2025-03-18 11.69 12.48 11.60 12.19 1.2M
2025-03-17 12.23 12.44 11.50 11.54 1.2M
2025-03-13 12.83 12.83 12.00 12.12 0.7M
2025-03-12 12.97 13.16 12.50 12.58 0.7M
2025-03-11 13.06 13.15 12.78 12.82 1.0M
2025-03-10 14.04 14.11 13.07 13.17 0.9M
2025-03-07 14.20 14.43 13.96 14.04 0.8M
2025-03-06 14.07 14.37 13.93 14.20 0.4M
2025-03-05 13.40 13.99 13.29 13.89 0.6M
2025-03-04 13.21 13.80 13.01 13.31 0.8M
2025-03-03 13.78 14.19 12.67 13.22 1.1M
2025-02-28 13.90 14.25 13.50 13.67 0.9M
2025-02-27 14.99 14.99 13.80 13.95 0.4M
2025-02-25 16.00 16.00 14.75 14.87 0.3M
2025-02-24 15.58 15.58 14.93 15.18 0.2M
2025-02-21 16.41 16.53 15.56 15.59 0.4M
2025-02-20 16.10 16.28 15.65 16.17 0.3M
2025-02-19 15.00 16.08 14.60 15.91 0.3M
2025-02-18 15.63 15.63 14.55 14.78 0.5M
2025-02-17 15.31 15.75 14.81 15.24 0.7M
2025-02-14 16.70 16.70 15.10 15.26 1.0M
2025-02-13 16.96 16.96 16.25 16.32 0.6M
2025-02-12 17.01 17.05 16.01 16.65 0.4M
2025-02-11 17.86 18.25 16.89 17.00 0.3M
2025-02-10 18.61 18.83 17.74 17.82 0.5M
2025-02-07 18.93 19.08 18.15 18.75 0.9M
2025-02-06 18.98 18.98 18.51 18.60 0.2M
2025-02-05 18.28 19.22 18.28 18.62 0.6M
2025-02-04 18.22 18.39 17.96 18.24 0.3M
2025-02-03 18.59 18.59 17.75 17.86 0.3M
2025-02-01 18.73 18.86 18.30 18.53 0.4M
2025-01-31 18.14 18.60 17.90 18.42 0.3M
2025-01-30 18.18 18.35 17.86 18.06 0.4M
2025-01-29 18.09 18.83 17.95 18.05 0.5M
2025-01-28 18.73 18.73 17.22 17.96 0.6M
2025-01-27 19.11 19.36 18.21 18.38 0.6M
2025-01-24 20.27 20.27 19.36 19.46 0.3M
2025-01-23 20.45 20.45 19.78 20.02 0.2M
2025-01-22 20.50 20.66 19.65 20.06 0.3M
2025-01-21 21.12 21.30 20.20 20.37 0.2M
2025-01-20 20.58 21.15 20.27 21.05 0.4M
2025-01-17 20.34 20.72 20.22 20.37 0.3M
2025-01-16 20.37 20.58 20.09 20.40 0.4M
2025-01-15 20.89 20.89 19.86 20.04 0.3M
2025-01-14 19.31 20.23 19.25 20.03 0.4M
2025-01-13 20.72 20.99 19.01 19.19 0.7M
2025-01-10 21.98 21.98 20.58 20.72 0.4M
2025-01-09 22.34 22.34 21.63 21.70 0.1M
2025-01-08 22.54 22.54 21.83 21.97 0.2M
2025-01-07 22.25 22.50 21.99 22.24 0.3M
2025-01-06 23.49 23.67 21.71 21.81 0.5M
2025-01-03 23.29 23.72 23.10 23.46 0.1M
2025-01-02 23.24 23.62 22.91 23.10 0.3M
2025-01-01 22.42 23.58 22.20 23.24 0.3M