Price Data Selection & Download
Subros Share Price All Time Records & Statistics (Jan 2003 - Jul 2026)
5797 daily OHLCV records on NSE from Jan. 2003 to July 2026. For live price, key ratios and fundamentals, see SUBROS share price screener.
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
8,778,610
June 22, 2026 • ₹856.00
NSE Exchange
Share Price History Data (Jan 2003 - Jul 2026)
SUBROS daily open, high, low, close and volume (OHLCV) on NSE — 138 records.
Total Records
138
Timeframe
Daily
Period
Year to Date
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-07-24 | ₹769.95 | ₹787.00 | ₹759.65 | ₹781.95 | 33,068 |
| 2026-07-23 | ₹790.00 | ₹798.00 | ₹773.00 | ₹776.30 | 30,303 |
| 2026-07-22 | ₹808.35 | ₹809.40 | ₹788.00 | ₹794.90 | 27,021 |
| 2026-07-21 | ₹805.10 | ₹811.00 | ₹796.00 | ₹802.45 | 35,478 |
| 2026-07-20 | ₹804.00 | ₹810.00 | ₹792.00 | ₹805.10 | 25,101 |
| 2026-07-17 | ₹804.50 | ₹809.45 | ₹795.00 | ₹804.10 | 38,031 |
| 2026-07-16 | ₹813.70 | ₹817.65 | ₹803.00 | ₹806.30 | 25,002 |
| 2026-07-15 | ₹812.50 | ₹820.45 | ₹804.30 | ₹814.00 | 46,796 |
| 2026-07-14 | ₹817.40 | ₹820.85 | ₹805.25 | ₹811.35 | 39,841 |
| 2026-07-13 | ₹817.50 | ₹829.00 | ₹806.55 | ₹821.75 | 43,648 |
| 2026-07-10 | ₹817.90 | ₹825.60 | ₹816.90 | ₹821.65 | 45,071 |
| 2026-07-09 | ₹801.00 | ₹816.90 | ₹796.80 | ₹813.60 | 40,794 |
| 2026-07-08 | ₹815.00 | ₹823.95 | ₹786.20 | ₹793.80 | 78,947 |
| 2026-07-07 | ₹838.00 | ₹841.00 | ₹816.00 | ₹826.60 | 63,706 |
| 2026-07-06 | ₹856.40 | ₹856.40 | ₹840.00 | ₹843.60 | 68,693 |
| 2026-07-03 | ₹852.00 | ₹853.05 | ₹837.70 | ₹848.10 | 68,151 |
| 2026-07-02 | ₹844.00 | ₹852.95 | ₹827.00 | ₹848.70 | 91,492 |
| 2026-07-01 | ₹852.40 | ₹862.95 | ₹831.00 | ₹837.45 | 106,900 |
| 2026-06-30 | ₹822.00 | ₹847.65 | ₹810.00 | ₹842.40 | 185,774 |
| 2026-06-29 | ₹835.05 | ₹837.55 | ₹811.15 | ₹815.60 | 113,953 |
| 2026-06-25 | ₹826.00 | ₹848.80 | ₹816.75 | ₹835.45 | 396,940 |
| 2026-06-24 | ₹850.00 | ₹850.00 | ₹815.40 | ₹824.25 | 529,477 |
| 2026-06-23 | ₹869.90 | ₹897.90 | ₹845.80 | ₹861.90 | 3,164,334 |
| 2026-06-22 | ₹749.35 | ₹884.00 | ₹748.20 | ₹856.00 | 8,778,610 |
| 2026-06-19 | ₹740.30 | ₹749.95 | ₹725.70 | ₹747.45 | 68,862 |
| 2026-06-18 | ₹733.00 | ₹740.00 | ₹729.10 | ₹736.65 | 26,772 |
| 2026-06-17 | ₹750.00 | ₹750.00 | ₹723.10 | ₹730.65 | 71,844 |
| 2026-06-16 | ₹756.70 | ₹756.70 | ₹741.95 | ₹744.35 | 37,020 |
| 2026-06-15 | ₹730.00 | ₹757.85 | ₹730.00 | ₹743.70 | 80,518 |
| 2026-06-12 | ₹720.10 | ₹726.00 | ₹705.55 | ₹721.55 | 44,713 |
| 2026-06-11 | ₹708.15 | ₹708.40 | ₹695.10 | ₹702.15 | 31,453 |
| 2026-06-10 | ₹731.10 | ₹732.65 | ₹707.30 | ₹709.85 | 24,482 |
| 2026-06-09 | ₹703.20 | ₹734.90 | ₹703.20 | ₹730.00 | 40,099 |
| 2026-06-08 | ₹715.05 | ₹717.00 | ₹701.05 | ₹703.20 | 20,019 |
| 2026-06-05 | ₹723.95 | ₹733.15 | ₹716.25 | ₹718.85 | 20,768 |
| 2026-06-04 | ₹714.60 | ₹734.90 | ₹714.60 | ₹726.25 | 24,662 |
| 2026-06-03 | ₹722.00 | ₹727.00 | ₹710.95 | ₹721.20 | 23,999 |
| 2026-06-02 | ₹711.50 | ₹725.00 | ₹705.55 | ₹721.35 | 22,581 |
| 2026-06-01 | ₹720.60 | ₹738.40 | ₹702.00 | ₹710.15 | 49,630 |
| 2026-05-29 | ₹739.95 | ₹741.20 | ₹705.20 | ₹720.60 | 50,769 |
| 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 - Jul 2026)
SUBROS price change, volatility and average daily volume for the selected Year to Date period on NSE.
Period Price Change
-9.28%
₹861.90 → ₹781.95
Year to Date
Price Volatility
7.41%
Low Volatility
Year to Date
Average Daily Volume
155,393
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 8,778,610 shares traded on June 22, 2026 on the NSE exchange, with share price at ₹856.0.