Price Data Selection & Download
Subros Share Price All Time Records & Statistics (Jan 2003 - May 2026)
5757 daily OHLCV records on NSE from Jan. 2003 to May 2026. Explore SUBROS fundamental worth to estimate fundamental worth using multiple valuation models.
Share Price All Time High
₹1213.70
September 29, 2025
NSE Exchange
Share Price All Time Low
₹3.30
January 01, 2003
NSE Exchange
Highest Volume Trading Day
5,319,568
June 16, 2025 • ₹987.90
NSE Exchange
Share Price History Data (Jan 2003 - May 2026)
SUBROS daily open, high, low, close and volume (OHLCV) on NSE — 98 records.
Total Records
98
Timeframe
Daily
Period
Year to Date
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-05-27 | ₹723.80 | ₹742.00 | ₹723.80 | ₹736.30 | 30,374 |
| 2026-05-26 | ₹735.00 | ₹749.50 | ₹716.45 | ₹723.80 | 49,998 |
| 2026-05-25 | ₹732.00 | ₹743.90 | ₹731.15 | ₹736.65 | 29,931 |
| 2026-05-22 | ₹715.00 | ₹732.30 | ₹714.00 | ₹725.95 | 41,976 |
| 2026-05-21 | ₹715.80 | ₹727.50 | ₹711.00 | ₹714.70 | 53,443 |
| 2026-05-20 | ₹726.55 | ₹728.90 | ₹712.45 | ₹714.20 | 57,217 |
| 2026-05-19 | ₹736.45 | ₹746.90 | ₹720.00 | ₹732.45 | 79,990 |
| 2026-05-18 | ₹748.00 | ₹748.00 | ₹720.20 | ₹729.15 | 49,325 |
| 2026-05-15 | ₹743.35 | ₹764.90 | ₹743.35 | ₹748.10 | 34,764 |
| 2026-05-14 | ₹773.95 | ₹773.95 | ₹738.10 | ₹751.55 | 40,629 |
| 2026-05-13 | ₹740.00 | ₹767.45 | ₹740.00 | ₹756.10 | 26,051 |
| 2026-05-12 | ₹781.05 | ₹783.40 | ₹747.25 | ₹750.70 | 69,176 |
| 2026-05-11 | ₹792.60 | ₹796.40 | ₹778.80 | ₹781.05 | 34,520 |
| 2026-05-08 | ₹813.70 | ₹819.00 | ₹795.45 | ₹800.35 | 62,539 |
| 2026-05-07 | ₹785.00 | ₹815.00 | ₹785.00 | ₹804.90 | 114,947 |
| 2026-05-06 | ₹785.15 | ₹787.30 | ₹767.05 | ₹783.30 | 39,655 |
| 2026-05-05 | ₹773.00 | ₹780.85 | ₹762.00 | ₹768.20 | 39,454 |
| 2026-05-04 | ₹791.95 | ₹799.80 | ₹766.90 | ₹775.70 | 44,440 |
| 2026-04-30 | ₹778.80 | ₹783.20 | ₹763.90 | ₹778.55 | 28,010 |
| 2026-04-29 | ₹784.50 | ₹799.90 | ₹777.80 | ₹778.80 | 60,148 |
| 2026-04-28 | ₹784.80 | ₹796.00 | ₹776.05 | ₹783.85 | 57,965 |
| 2026-04-27 | ₹759.05 | ₹785.00 | ₹759.05 | ₹779.10 | 47,565 |
| 2026-04-24 | ₹781.90 | ₹782.00 | ₹752.00 | ₹753.45 | 44,390 |
| 2026-04-23 | ₹787.00 | ₹787.00 | ₹771.70 | ₹773.75 | 24,036 |
| 2026-04-22 | ₹785.30 | ₹796.00 | ₹780.35 | ₹788.10 | 42,552 |
| 2026-04-21 | ₹772.00 | ₹792.00 | ₹772.00 | ₹785.30 | 36,250 |
| 2026-04-20 | ₹794.00 | ₹794.00 | ₹769.00 | ₹772.55 | 53,875 |
| 2026-04-17 | ₹789.80 | ₹792.00 | ₹779.90 | ₹788.50 | 36,740 |
| 2026-04-16 | ₹781.95 | ₹788.00 | ₹770.25 | ₹778.25 | 58,289 |
| 2026-04-15 | ₹764.60 | ₹777.45 | ₹760.00 | ₹774.40 | 60,923 |
| 2026-04-13 | ₹739.95 | ₹755.00 | ₹720.10 | ₹748.10 | 44,134 |
| 2026-04-10 | ₹718.95 | ₹755.00 | ₹718.90 | ₹750.30 | 70,087 |
| 2026-04-09 | ₹729.90 | ₹739.95 | ₹710.50 | ₹721.80 | 37,008 |
| 2026-04-08 | ₹725.00 | ₹731.00 | ₹710.00 | ₹726.30 | 68,521 |
| 2026-04-07 | ₹689.10 | ₹693.00 | ₹681.80 | ₹689.60 | 37,761 |
| 2026-04-06 | ₹679.00 | ₹697.00 | ₹665.15 | ₹689.10 | 51,711 |
| 2026-04-02 | ₹670.00 | ₹684.45 | ₹654.00 | ₹681.60 | 43,363 |
| 2026-04-01 | ₹651.00 | ₹689.25 | ₹651.00 | ₹682.30 | 77,290 |
| 2026-03-30 | ₹640.50 | ₹647.95 | ₹622.10 | ₹635.25 | 107,007 |
| 2026-03-27 | ₹682.00 | ₹683.80 | ₹649.20 | ₹652.70 | 404,712 |
| 2026-03-25 | ₹674.05 | ₹695.00 | ₹667.60 | ₹687.25 | 207,283 |
| 2026-03-24 | ₹643.00 | ₹688.55 | ₹639.75 | ₹670.65 | 152,042 |
| 2026-03-23 | ₹655.00 | ₹663.80 | ₹631.60 | ₹636.75 | 67,566 |
| 2026-03-20 | ₹674.95 | ₹689.85 | ₹673.80 | ₹676.55 | 30,336 |
| 2026-03-19 | ₹685.00 | ₹692.35 | ₹670.00 | ₹673.70 | 26,067 |
| 2026-03-18 | ₹676.10 | ₹707.00 | ₹676.10 | ₹696.40 | 80,716 |
| 2026-03-17 | ₹670.95 | ₹681.25 | ₹667.00 | ₹675.50 | 34,350 |
| 2026-03-16 | ₹669.95 | ₹679.00 | ₹655.05 | ₹669.30 | 54,083 |
| 2026-03-13 | ₹690.00 | ₹690.00 | ₹658.00 | ₹666.80 | 69,319 |
| 2026-03-12 | ₹697.00 | ₹698.85 | ₹676.90 | ₹687.55 | 74,014 |
| 2026-03-11 | ₹709.00 | ₹718.45 | ₹696.40 | ₹698.20 | 44,849 |
| 2026-03-10 | ₹703.00 | ₹718.45 | ₹697.05 | ₹701.10 | 75,412 |
| 2026-03-09 | ₹707.90 | ₹709.95 | ₹681.55 | ₹692.55 | 77,642 |
| 2026-03-06 | ₹734.05 | ₹743.00 | ₹715.00 | ₹717.35 | 43,737 |
| 2026-03-05 | ₹733.00 | ₹738.00 | ₹712.20 | ₹734.05 | 72,060 |
| 2026-03-04 | ₹742.10 | ₹746.00 | ₹717.55 | ₹723.30 | 72,451 |
| 2026-03-02 | ₹750.00 | ₹782.60 | ₹750.00 | ₹752.10 | 85,171 |
| 2026-02-27 | ₹805.90 | ₹805.90 | ₹788.20 | ₹792.00 | 25,361 |
| 2026-02-26 | ₹799.50 | ₹811.60 | ₹798.10 | ₹801.35 | 27,621 |
| 2026-02-25 | ₹799.40 | ₹813.00 | ₹795.90 | ₹799.25 | 29,925 |
| 2026-02-24 | ₹802.45 | ₹804.15 | ₹790.05 | ₹799.40 | 27,674 |
| 2026-02-23 | ₹815.00 | ₹820.10 | ₹801.85 | ₹805.75 | 34,337 |
| 2026-02-20 | ₹801.00 | ₹809.40 | ₹792.00 | ₹804.65 | 42,985 |
| 2026-02-19 | ₹816.90 | ₹828.85 | ₹794.00 | ₹801.00 | 33,547 |
| 2026-02-18 | ₹809.00 | ₹827.90 | ₹808.00 | ₹812.65 | 74,396 |
| 2026-02-17 | ₹785.80 | ₹809.80 | ₹785.75 | ₹802.75 | 50,756 |
| 2026-02-16 | ₹801.00 | ₹801.05 | ₹780.65 | ₹785.75 | 42,241 |
| 2026-02-13 | ₹815.00 | ₹816.00 | ₹798.00 | ₹801.80 | 46,565 |
| 2026-02-12 | ₹840.00 | ₹845.00 | ₹815.00 | ₹821.70 | 47,328 |
| 2026-02-11 | ₹840.00 | ₹856.40 | ₹831.00 | ₹841.10 | 109,460 |
| 2026-02-10 | ₹826.95 | ₹835.80 | ₹822.35 | ₹833.30 | 37,214 |
| 2026-02-09 | ₹794.10 | ₹830.00 | ₹794.10 | ₹826.10 | 115,265 |
| 2026-02-06 | ₹809.00 | ₹809.00 | ₹785.10 | ₹789.90 | 29,716 |
| 2026-02-05 | ₹815.75 | ₹819.00 | ₹798.00 | ₹805.85 | 32,325 |
| 2026-02-04 | ₹782.00 | ₹819.00 | ₹770.00 | ₹815.75 | 80,326 |
| 2026-02-03 | ₹787.00 | ₹820.05 | ₹773.00 | ₹780.85 | 84,156 |
| 2026-02-02 | ₹770.90 | ₹788.40 | ₹745.75 | ₹762.50 | 55,443 |
| 2026-02-01 | ₹775.00 | ₹804.35 | ₹765.05 | ₹772.90 | 65,952 |
| 2026-01-30 | ₹814.00 | ₹822.90 | ₹792.00 | ₹808.80 | 65,644 |
| 2026-01-29 | ₹766.80 | ₹854.25 | ₹750.00 | ₹815.55 | 472,929 |
| 2026-01-28 | ₹740.05 | ₹779.10 | ₹728.50 | ₹773.85 | 48,169 |
| 2026-01-27 | ₹745.15 | ₹758.20 | ₹730.00 | ₹742.05 | 44,734 |
| 2026-01-23 | ₹783.00 | ₹783.00 | ₹741.00 | ₹745.15 | 45,602 |
| 2026-01-22 | ₹765.95 | ₹788.70 | ₹762.00 | ₹777.20 | 39,998 |
| 2026-01-21 | ₹783.00 | ₹797.00 | ₹756.05 | ₹765.60 | 65,893 |
| 2026-01-20 | ₹813.00 | ₹813.05 | ₹775.85 | ₹782.90 | 57,528 |
| 2026-01-19 | ₹825.00 | ₹827.65 | ₹810.50 | ₹813.35 | 46,823 |
| 2026-01-16 | ₹832.70 | ₹845.00 | ₹824.40 | ₹829.45 | 26,751 |
| 2026-01-14 | ₹832.95 | ₹841.00 | ₹829.80 | ₹832.70 | 16,893 |
| 2026-01-13 | ₹823.10 | ₹844.90 | ₹823.10 | ₹830.05 | 36,081 |
| 2026-01-12 | ₹841.45 | ₹841.65 | ₹808.05 | ₹824.20 | 80,544 |
| 2026-01-09 | ₹845.00 | ₹860.00 | ₹835.60 | ₹841.45 | 60,357 |
| 2026-01-08 | ₹887.90 | ₹887.90 | ₹846.90 | ₹852.65 | 69,619 |
| 2026-01-07 | ₹892.35 | ₹892.90 | ₹879.80 | ₹885.90 | 40,595 |
| 2026-01-06 | ₹906.00 | ₹914.30 | ₹888.50 | ₹892.35 | 59,216 |
| 2026-01-05 | ₹909.85 | ₹921.00 | ₹902.40 | ₹909.55 | 95,908 |
| 2026-01-02 | ₹861.90 | ₹919.00 | ₹861.90 | ₹902.65 | 580,070 |
| 2026-01-01 | ₹870.60 | ₹870.60 | ₹857.60 | ₹861.90 | 25,159 |
Subros Share Price Performance Analysis (Jan 2003 - May 2026)
SUBROS price change, volatility and average daily volume for the selected Year to Date period on NSE.
Period Price Change
-14.57%
₹861.90 → ₹736.30
Year to Date
Price Volatility
7.67%
Low Volatility
Year to Date
Average Daily Volume
68,663
Year to Date Average
NSE Exchange
Subros Share Price History – Frequently Asked Questions
Common questions about SUBROS historical data and records. Examine SUBROS earnings report for recent quarterly revenue, profit and EPS trends.
What is the all-time high share price of Subros (SUBROS)?
The all-time high share price of Subros was ₹1213.7 recorded on September 29, 2025 on the NSE exchange.
What is the all-time low share price of Subros (SUBROS)?
The all-time low share price of Subros was ₹3.3 recorded on January 01, 2003 on the NSE exchange.
How can I download SUBROS historical share price data?
You can download Subros historical price data in CSV and Excel formats using the download buttons above. Select your timeframe and period, then click 'Download CSV' or 'Download Excel'.
What was the highest trading volume day for SUBROS shares?
The highest trading volume day for Subros was 5,319,568 shares traded on June 16, 2025 on the NSE exchange, with share price at ₹987.9.