Subex (SUBEXLTD) | Historial de Precios y Rendimientos | 2003 - 2026
Subex Ltd. Small-cap Technology
Gráfico de Precios Históricos de Subex
Datos de Precios Históricos de Subex
| Fecha | Cierre | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|
| 4 jun. 2026 | ₹10,77 | +0,19% | ₹10,87 | ₹10,91 | ₹10,25 | 821,9K |
| 3 jun. 2026 | ₹10,75 | +0,56% | ₹11,05 | ₹11,05 | ₹10,61 | 694,2K |
| 2 jun. 2026 | ₹10,69 | +4,91% | ₹10,00 | ₹10,69 | ₹9,90 | 940,1K |
| 1 jun. 2026 | ₹10,19 | -4,94% | ₹10,74 | ₹10,94 | ₹10,19 | 1,4M |
| 29 may. 2026 | ₹10,72 | -2,10% | ₹11,00 | ₹11,10 | ₹10,55 | 967,4K |
| 28 may. 2026 | ₹10,95 | 0,00% | ₹10,95 | ₹10,95 | ₹10,95 | N/A |
| 27 may. 2026 | ₹10,95 | +0,18% | ₹10,95 | ₹11,25 | ₹10,85 | 1,1M |
| 26 may. 2026 | ₹10,93 | -1,89% | ₹11,25 | ₹11,34 | ₹10,60 | 875,2K |
| 25 may. 2026 | ₹11,14 | +0,81% | ₹11,45 | ₹11,45 | ₹11,04 | 581,7K |
| 22 may. 2026 | ₹11,05 | +3,08% | ₹11,03 | ₹11,22 | ₹10,75 | 1,6M |
| 21 may. 2026 | ₹10,72 | +5,00% | ₹10,26 | ₹10,72 | ₹10,01 | 1,2M |
| 20 may. 2026 | ₹10,21 | -1,54% | ₹10,14 | ₹10,44 | ₹10,14 | 295,3K |
| 19 may. 2026 | ₹10,37 | +2,17% | ₹10,08 | ₹10,60 | ₹10,08 | 741,2K |
| 18 may. 2026 | ₹10,15 | -3,06% | ₹10,47 | ₹10,47 | ₹9,95 | 658,3K |
| 15 may. 2026 | ₹10,47 | -4,03% | ₹10,98 | ₹10,98 | ₹10,40 | 904,6K |
| 14 may. 2026 | ₹10,91 | -2,33% | ₹11,22 | ₹11,41 | ₹10,64 | 1,4M |
| 13 may. 2026 | ₹11,17 | +1,82% | ₹11,40 | ₹11,51 | ₹10,71 | 2,5M |
| 12 may. 2026 | ₹10,97 | -0,45% | ₹11,05 | ₹11,75 | ₹10,90 | 3,4M |
| 11 may. 2026 | ₹11,02 | -4,84% | ₹11,65 | ₹11,81 | ₹10,90 | 4,4M |
| 8 may. 2026 | ₹11,58 | +9,66% | ₹10,55 | ₹12,67 | ₹10,48 | 27,2M |
| 7 may. 2026 | ₹10,56 | +2,72% | ₹10,28 | ₹10,72 | ₹10,28 | 2,0M |
| 6 may. 2026 | ₹10,28 | +2,59% | ₹10,10 | ₹10,35 | ₹10,04 | 2,0M |
| 5 may. 2026 | ₹10,02 | +0,50% | ₹9,94 | ₹10,57 | ₹9,81 | 2,6M |
| 4 may. 2026 | ₹9,97 | +6,75% | ₹9,30 | ₹10,29 | ₹9,30 | 4,2M |
| 1 may. 2026 | ₹9,34 | 0,00% | ₹9,34 | ₹9,34 | ₹9,34 | N/A |
| 30 abr. 2026 | ₹9,34 | -2,30% | ₹9,49 | ₹9,55 | ₹9,25 | 1,5M |
| 29 abr. 2026 | ₹9,56 | -0,62% | ₹9,52 | ₹9,82 | ₹9,50 | 1,4M |
| 28 abr. 2026 | ₹9,62 | +2,34% | ₹9,45 | ₹9,75 | ₹9,37 | 1,8M |
| 27 abr. 2026 | ₹9,40 | +6,46% | ₹8,92 | ₹9,60 | ₹8,89 | 2,5M |
| 24 abr. 2026 | ₹8,83 | -1,67% | ₹9,02 | ₹9,08 | ₹8,60 | 2,4M |
| 23 abr. 2026 | ₹8,98 | -1,10% | ₹8,99 | ₹9,13 | ₹8,90 | 1,4M |
| 22 abr. 2026 | ₹9,08 | -1,63% | ₹9,12 | ₹9,26 | ₹8,92 | 4,0M |
| 21 abr. 2026 | ₹9,23 | +1,10% | ₹9,27 | ₹9,43 | ₹9,10 | 1,6M |
| 20 abr. 2026 | ₹9,13 | -6,17% | ₹9,87 | ₹9,89 | ₹8,85 | 3,7M |
| 17 abr. 2026 | ₹9,73 | +1,67% | ₹9,60 | ₹9,82 | ₹9,46 | 2,4M |
| 16 abr. 2026 | ₹9,57 | +1,38% | ₹9,50 | ₹9,74 | ₹9,34 | 2,3M |
| 15 abr. 2026 | ₹9,44 | +6,91% | ₹8,95 | ₹9,55 | ₹8,95 | 2,6M |
| 13 abr. 2026 | ₹8,83 | +0,23% | ₹8,65 | ₹8,99 | ₹8,36 | 2,1M |
| 10 abr. 2026 | ₹8,81 | +1,61% | ₹8,70 | ₹9,00 | ₹8,68 | 1,5M |
| 9 abr. 2026 | ₹8,67 | -2,69% | ₹8,95 | ₹9,08 | ₹8,59 | 1,8M |
| 8 abr. 2026 | ₹8,91 | +9,59% | ₹8,46 | ₹9,00 | ₹8,40 | 2,9M |
| 7 abr. 2026 | ₹8,13 | -0,37% | ₹8,22 | ₹8,35 | ₹8,05 | 1,8M |
| 6 abr. 2026 | ₹8,16 | +3,95% | ₹7,85 | ₹8,25 | ₹7,69 | 2,2M |
| 2 abr. 2026 | ₹7,85 | +5,23% | ₹7,48 | ₹7,90 | ₹7,24 | 2,4M |
| 1 abr. 2026 | ₹7,46 | +11,68% | ₹6,89 | ₹7,54 | ₹6,89 | 4,3M |
| 30 mar. 2026 | ₹6,68 | -4,98% | ₹7,11 | ₹7,14 | ₹6,61 | 4,6M |
| 27 mar. 2026 | ₹7,03 | -7,50% | ₹7,59 | ₹7,59 | ₹6,99 | 7,2M |
| 25 mar. 2026 | ₹7,60 | +0,26% | ₹7,70 | ₹7,89 | ₹7,55 | 3,5M |
| 24 mar. 2026 | ₹7,58 | -0,26% | ₹7,80 | ₹7,80 | ₹7,50 | 2,8M |
| 23 mar. 2026 | ₹7,60 | -6,52% | ₹8,02 | ₹8,09 | ₹7,50 | 3,8M |
| 20 mar. 2026 | ₹8,13 | -0,49% | ₹8,21 | ₹8,37 | ₹8,03 | 2,3M |
| 19 mar. 2026 | ₹8,17 | -3,54% | ₹8,45 | ₹8,45 | ₹8,09 | 2,3M |
| 18 mar. 2026 | ₹8,47 | +6,01% | ₹8,08 | ₹8,62 | ₹8,05 | 3,0M |
| 17 mar. 2026 | ₹7,99 | -0,12% | ₹8,01 | ₹8,09 | ₹7,96 | 2,0M |
| 16 mar. 2026 | ₹8,00 | -2,91% | ₹8,16 | ₹8,19 | ₹7,80 | 2,3M |
| 13 mar. 2026 | ₹8,24 | -2,49% | ₹8,49 | ₹8,55 | ₹8,12 | 1,9M |
| 12 mar. 2026 | ₹8,45 | -3,54% | ₹8,76 | ₹8,76 | ₹8,41 | 2,3M |
| 11 mar. 2026 | ₹8,76 | -1,02% | ₹8,81 | ₹8,96 | ₹8,71 | 1,2M |
| 10 mar. 2026 | ₹8,85 | +2,31% | ₹8,65 | ₹8,98 | ₹8,50 | 2,0M |
| 9 mar. 2026 | ₹8,65 | +3,10% | ₹8,40 | ₹8,82 | ₹8,00 | 2,8M |
| Fecha | Cierre | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|
| 25 may. 2026 | ₹10,72 | -2,99% | ₹11,45 | ₹11,45 | ₹10,55 | 3,5M |
| 18 may. 2026 | ₹11,05 | +5,54% | ₹10,47 | ₹11,22 | ₹9,95 | 4,5M |
| 11 may. 2026 | ₹10,47 | -9,59% | ₹11,65 | ₹11,81 | ₹10,40 | 12,7M |
| 4 may. 2026 | ₹11,58 | +23,98% | ₹9,30 | ₹12,67 | ₹9,30 | 38,0M |
| 27 abr. 2026 | ₹9,34 | +5,78% | ₹8,92 | ₹9,82 | ₹8,89 | 7,3M |
| 20 abr. 2026 | ₹8,83 | -9,25% | ₹9,87 | ₹9,89 | ₹8,60 | 13,0M |
| 13 abr. 2026 | ₹9,73 | +10,44% | ₹8,65 | ₹9,82 | ₹8,36 | 9,3M |
| 6 abr. 2026 | ₹8,81 | +12,23% | ₹7,85 | ₹9,08 | ₹7,69 | 10,3M |
| 30 mar. 2026 | ₹7,85 | +11,66% | ₹7,11 | ₹7,90 | ₹6,61 | 11,2M |
| 23 mar. 2026 | ₹7,03 | -13,53% | ₹8,02 | ₹8,09 | ₹6,99 | 17,4M |
| 16 mar. 2026 | ₹8,13 | -1,33% | ₹8,16 | ₹8,62 | ₹7,80 | 12,0M |
| 9 mar. 2026 | ₹8,24 | -1,79% | ₹8,40 | ₹8,98 | ₹8,00 | 10,2M |
| 2 mar. 2026 | ₹8,39 | -8,41% | ₹8,98 | ₹9,04 | ₹8,10 | 10,0M |
| 23 feb. 2026 | ₹9,16 | -7,19% | ₹9,93 | ₹10,14 | ₹8,98 | 8,7M |
| 16 feb. 2026 | ₹9,87 | -2,37% | ₹10,20 | ₹10,49 | ₹9,74 | 6,3M |
| 9 feb. 2026 | ₹10,11 | +3,91% | ₹9,88 | ₹11,47 | ₹9,74 | 14,1M |
| 2 feb. 2026 | ₹9,73 | +1,88% | ₹9,35 | ₹10,15 | ₹9,02 | 9,7M |
| 26 ene. 2026 | ₹9,55 | +3,47% | ₹9,35 | ₹9,70 | ₹8,84 | 9,3M |
| 19 ene. 2026 | ₹9,23 | -15,09% | ₹10,83 | ₹10,83 | ₹9,14 | 15,2M |
| 12 ene. 2026 | ₹10,87 | +1,97% | ₹11,00 | ₹11,21 | ₹10,16 | 7,8M |
| 5 ene. 2026 | ₹10,66 | -9,04% | ₹11,71 | ₹11,74 | ₹10,40 | 7,1M |
| 29 dic. 2025 | ₹11,72 | +2,90% | ₹11,49 | ₹12,39 | ₹11,11 | 12,0M |
| 22 dic. 2025 | ₹11,39 | -3,88% | ₹11,86 | ₹12,29 | ₹10,93 | 5,6M |
| 15 dic. 2025 | ₹11,85 | -0,59% | ₹11,92 | ₹12,14 | ₹11,50 | 4,2M |
| 8 dic. 2025 | ₹11,92 | +1,02% | ₹11,89 | ₹12,63 | ₹11,21 | 7,7M |
| 1 dic. 2025 | ₹11,80 | -2,07% | ₹12,09 | ₹12,24 | ₹11,70 | 5,4M |
| 24 nov. 2025 | ₹12,05 | -3,29% | ₹12,49 | ₹12,63 | ₹11,81 | 6,1M |
| 17 nov. 2025 | ₹12,46 | -3,56% | ₹12,80 | ₹13,41 | ₹12,40 | 7,4M |
| 10 nov. 2025 | ₹12,92 | +3,69% | ₹12,40 | ₹13,71 | ₹12,25 | 14,9M |
| 3 nov. 2025 | ₹12,46 | -3,26% | ₹12,91 | ₹13,25 | ₹12,26 | 4,4M |
| 27 oct. 2025 | ₹12,88 | -1,90% | ₹13,00 | ₹13,35 | ₹12,52 | 7,0M |
| 20 oct. 2025 | ₹13,13 | -3,46% | ₹13,64 | ₹13,69 | ₹12,87 | 5,6M |
| 13 oct. 2025 | ₹13,60 | +3,50% | ₹13,99 | ₹14,58 | ₹13,32 | 20,0M |
| 6 oct. 2025 | ₹13,14 | +6,40% | ₹12,35 | ₹13,14 | ₹11,90 | 6,2M |
| 29 sept. 2025 | ₹12,35 | +3,00% | ₹12,13 | ₹12,54 | ₹11,75 | 4,3M |
| 22 sept. 2025 | ₹11,99 | -9,17% | ₹13,20 | ₹13,34 | ₹11,90 | 5,0M |
| 15 sept. 2025 | ₹13,20 | +2,64% | ₹12,87 | ₹13,40 | ₹12,83 | 4,9M |
| 8 sept. 2025 | ₹12,86 | -0,39% | ₹12,91 | ₹13,48 | ₹12,70 | 3,5M |
| 1 sept. 2025 | ₹12,91 | +3,20% | ₹12,70 | ₹13,20 | ₹12,50 | 2,4M |
| 25 ago. 2025 | ₹12,51 | -5,01% | ₹13,17 | ₹13,40 | ₹12,48 | 1,7M |
| 18 ago. 2025 | ₹13,17 | -4,22% | ₹14,03 | ₹14,10 | ₹13,14 | 1,9M |
| 11 ago. 2025 | ₹13,75 | +11,25% | ₹12,36 | ₹14,08 | ₹12,01 | 3,2M |
| 4 ago. 2025 | ₹12,36 | -3,81% | ₹12,56 | ₹13,05 | ₹12,24 | 2,4M |
| 28 jul. 2025 | ₹12,85 | -5,58% | ₹13,69 | ₹14,29 | ₹12,50 | 2,7M |
| 21 jul. 2025 | ₹13,61 | -3,27% | ₹14,08 | ₹14,26 | ₹13,51 | 2,1M |
| 14 jul. 2025 | ₹14,07 | -1,61% | ₹14,40 | ₹14,50 | ₹14,00 | 2,6M |
| 7 jul. 2025 | ₹14,30 | -0,07% | ₹14,40 | ₹15,02 | ₹14,12 | 3,5M |
| 30 jun. 2025 | ₹14,31 | +0,35% | ₹14,59 | ₹14,59 | ₹13,65 | 3,4M |
| 23 jun. 2025 | ₹14,26 | +5,86% | ₹13,23 | ₹14,99 | ₹13,23 | 5,8M |
| 16 jun. 2025 | ₹13,47 | -11,03% | ₹15,27 | ₹15,30 | ₹13,10 | 7,5M |
| 9 jun. 2025 | ₹15,14 | +0,60% | ₹15,13 | ₹17,19 | ₹13,94 | 31,0M |
| 2 jun. 2025 | ₹15,05 | +4,22% | ₹14,44 | ₹15,81 | ₹14,15 | 19,6M |
| 26 may. 2025 | ₹14,44 | +1,12% | ₹14,34 | ₹14,94 | ₹14,00 | 13,9M |
| 19 may. 2025 | ₹14,28 | +0,21% | ₹14,25 | ₹14,96 | ₹13,45 | 18,6M |
| 12 may. 2025 | ₹14,25 | +22,74% | ₹12,20 | ₹14,49 | ₹11,92 | 24,2M |
| 5 may. 2025 | ₹11,61 | -3,57% | ₹11,47 | ₹13,30 | ₹11,30 | 24,8M |
| 28 abr. 2025 | ₹12,04 | -2,98% | ₹12,34 | ₹12,54 | ₹12,00 | 8,1M |
| 21 abr. 2025 | ₹12,41 | +3,33% | ₹12,09 | ₹13,38 | ₹11,88 | 21,9M |
| 14 abr. 2025 | ₹12,01 | +3,00% | ₹11,82 | ₹12,26 | ₹11,57 | 13,4M |
| 7 abr. 2025 | ₹11,66 | -0,17% | ₹11,00 | ₹12,24 | ₹10,55 | 17,9M |
| Fecha | Cierre | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|
| 1 may. 2026 | ₹10,72 | +14,78% | ₹9,34 | ₹12,67 | ₹9,30 | 58,7M |
| 1 abr. 2026 | ₹9,34 | +39,82% | ₹6,89 | ₹9,89 | ₹6,89 | 46,5M |
| 1 mar. 2026 | ₹6,68 | -27,07% | ₹8,98 | ₹9,04 | ₹6,61 | 54,2M |
| 1 feb. 2026 | ₹9,16 | -1,29% | ₹9,20 | ₹11,47 | ₹8,98 | 40,1M |
| 1 ene. 2026 | ₹9,28 | -17,95% | ₹11,33 | ₹12,39 | ₹8,84 | 44,5M |
| 1 dic. 2025 | ₹11,31 | -6,14% | ₹12,09 | ₹12,63 | ₹10,93 | 28,5M |
| 1 nov. 2025 | ₹12,05 | -6,44% | ₹12,91 | ₹13,71 | ₹11,81 | 32,9M |
| 1 oct. 2025 | ₹12,88 | +7,78% | ₹12,10 | ₹14,58 | ₹11,90 | 41,1M |
| 1 sept. 2025 | ₹11,95 | -4,48% | ₹12,70 | ₹13,48 | ₹11,75 | 17,6M |
| 1 ago. 2025 | ₹12,51 | -4,36% | ₹13,18 | ₹14,10 | ₹12,01 | 9,9M |
| 1 jul. 2025 | ₹13,08 | -7,56% | ₹14,19 | ₹15,02 | ₹12,50 | 12,5M |
| 1 jun. 2025 | ₹14,15 | -2,01% | ₹14,44 | ₹17,19 | ₹13,10 | 65,1M |
| 1 may. 2025 | ₹14,44 | +19,64% | ₹12,06 | ₹14,96 | ₹11,30 | 82,9M |
| 1 abr. 2025 | ₹12,07 | -1,07% | ₹12,21 | ₹13,38 | ₹10,55 | 85,5M |
| 1 mar. 2025 | ₹12,20 | -10,69% | ₹13,75 | ₹14,99 | ₹11,48 | 135,0M |
| 1 feb. 2025 | ₹13,66 | -25,84% | ₹18,48 | ₹19,18 | ₹13,50 | 72,7M |
| 1 ene. 2025 | ₹18,42 | -16,20% | ₹22,30 | ₹23,75 | ₹17,25 | 70,3M |
| 1 dic. 2024 | ₹21,98 | -9,40% | ₹24,20 | ₹26,93 | ₹21,10 | 66,1M |
| 1 nov. 2024 | ₹24,26 | +0,58% | ₹24,20 | ₹27,68 | ₹22,03 | 83,4M |
| 1 oct. 2024 | ₹24,12 | -10,90% | ₹27,25 | ₹29,27 | ₹21,99 | 100,5M |
| 1 sept. 2024 | ₹27,07 | -10,25% | ₹30,31 | ₹30,35 | ₹26,62 | 82,3M |
| 1 ago. 2024 | ₹30,16 | -11,94% | ₹34,50 | ₹34,58 | ₹29,30 | 148,5M |
| 1 jul. 2024 | ₹34,25 | +15,67% | ₹29,69 | ₹36,88 | ₹29,31 | 381,5M |
| 1 jun. 2024 | ₹29,61 | +5,56% | ₹28,50 | ₹32,18 | ₹22,50 | 160,9M |
| 1 may. 2024 | ₹28,05 | -9,08% | ₹31,00 | ₹31,05 | ₹27,00 | 102,3M |
| 1 abr. 2024 | ₹30,85 | +2,66% | ₹30,55 | ₹33,90 | ₹29,00 | 164,9M |
| 1 mar. 2024 | ₹30,05 | -16,87% | ₹36,50 | ₹38,00 | ₹28,55 | 228,3M |
| 1 feb. 2024 | ₹36,15 | -3,73% | ₹38,00 | ₹45,80 | ₹34,85 | 626,9M |
| 1 ene. 2024 | ₹37,55 | +10,60% | ₹33,95 | ₹43,50 | ₹33,75 | 598,7M |
| 1 dic. 2023 | ₹33,95 | +7,95% | ₹31,65 | ₹38,65 | ₹31,00 | 301,3M |
| 1 nov. 2023 | ₹31,45 | +5,36% | ₹30,00 | ₹33,35 | ₹29,85 | 70,3M |
| 1 oct. 2023 | ₹29,85 | -8,29% | ₹32,45 | ₹34,35 | ₹27,95 | 75,7M |
| 1 sept. 2023 | ₹32,55 | -9,96% | ₹36,10 | ₹39,20 | ₹32,15 | 123,7M |
| 1 ago. 2023 | ₹36,15 | +11,57% | ₹32,35 | ₹37,50 | ₹31,85 | 135,4M |
| 1 jul. 2023 | ₹32,40 | +11,53% | ₹29,05 | ₹37,50 | ₹28,05 | 180,9M |
| 1 jun. 2023 | ₹29,05 | +7,20% | ₹27,15 | ₹30,80 | ₹27,05 | 60,9M |
| 1 may. 2023 | ₹27,10 | -15,97% | ₹32,40 | ₹34,40 | ₹26,80 | 64,1M |
| 1 abr. 2023 | ₹32,25 | +13,56% | ₹28,00 | ₹34,10 | ₹27,95 | 41,4M |
| 1 mar. 2023 | ₹28,40 | -0,18% | ₹28,60 | ₹30,35 | ₹25,00 | 44,3M |
| 1 feb. 2023 | ₹28,45 | -17,30% | ₹34,85 | ₹35,05 | ₹28,20 | 41,6M |
| 1 ene. 2023 | ₹34,40 | +1,47% | ₹34,15 | ₹39,10 | ₹33,50 | 124,0M |
| 1 dic. 2022 | ₹33,90 | +6,27% | ₹32,20 | ₹36,00 | ₹30,70 | 161,4M |
| 1 nov. 2022 | ₹31,90 | +5,63% | ₹30,25 | ₹33,20 | ₹28,30 | 70,5M |
| 1 oct. 2022 | ₹30,20 | -4,88% | ₹32,35 | ₹34,00 | ₹29,75 | 38,7M |
| 1 sept. 2022 | ₹31,75 | -15,11% | ₹37,00 | ₹38,20 | ₹30,95 | 64,4M |
| 1 ago. 2022 | ₹37,40 | +42,21% | ₹26,50 | ₹48,25 | ₹26,30 | 254,3M |
| 1 jul. 2022 | ₹26,30 | +2,94% | ₹25,25 | ₹28,70 | ₹23,60 | 60,8M |
| 1 jun. 2022 | ₹25,55 | -10,66% | ₹28,70 | ₹30,60 | ₹18,60 | 85,7M |
| 1 may. 2022 | ₹28,60 | -19,32% | ₹35,00 | ₹35,10 | ₹27,25 | 56,8M |
| 1 abr. 2022 | ₹35,45 | +10,26% | ₹32,45 | ₹43,10 | ₹32,15 | 126,8M |
| 1 mar. 2022 | ₹32,15 | -12,40% | ₹36,00 | ₹38,80 | ₹30,40 | 109,3M |
| 1 feb. 2022 | ₹36,70 | -22,16% | ₹43,00 | ₹46,60 | ₹33,40 | 86,2M |
| 1 ene. 2022 | ₹47,15 | -12,93% | ₹54,50 | ₹56,20 | ₹44,00 | 106,3M |
| 1 dic. 2021 | ₹54,15 | +7,44% | ₹51,30 | ₹61,20 | ₹48,85 | 180,6M |
| 1 nov. 2021 | ₹50,40 | +18,73% | ₹42,85 | ₹58,80 | ₹41,30 | 201,9M |
| 1 oct. 2021 | ₹42,45 | -17,17% | ₹51,00 | ₹58,10 | ₹41,15 | 177,9M |
| 1 sept. 2021 | ₹51,25 | -1,16% | ₹52,35 | ₹58,75 | ₹50,25 | 154,3M |
| 1 ago. 2021 | ₹51,85 | -16,64% | ₹62,80 | ₹63,30 | ₹43,15 | 250,5M |
| 1 jul. 2021 | ₹62,20 | +9,70% | ₹57,00 | ₹74,40 | ₹56,00 | 397,6M |
| 1 jun. 2021 | ₹56,70 | -3,98% | ₹59,25 | ₹63,20 | ₹51,20 | 232,5M |
| Fecha | Cierre | Cambio % | Dividends | Total Return % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|---|
| 2026 | ₹10,72 | -5,22% | - | -5,22% | ₹11,33 | ₹12,67 | ₹6,61 | 244,0M |
| 2025 | ₹11,31 | -48,54% | - | -48,54% | ₹22,30 | ₹23,75 | ₹10,55 | 654,0M |
| 2024 | ₹21,98 | -35,26% | - | -35,26% | ₹33,95 | ₹45,80 | ₹21,10 | 2,7B |
| 2023 | ₹33,95 | +0,15% | - | +0,15% | ₹34,15 | ₹39,20 | ₹25,00 | 1,3B |
| 2022 | ₹33,90 | -37,40% | - | -37,40% | ₹54,50 | ₹56,20 | ₹18,60 | 1,2B |
| 2021 | ₹54,15 | +90,33% | ₹0,75 | +92,94% | ₹28,70 | ₹74,40 | ₹23,20 | 2,8B |
| 2020 | ₹28,45 | +378,15% | - | +378,15% | ₹5,95 | ₹35,00 | ₹2,90 | 700,8M |
| 2019 | ₹5,95 | -0,83% | - | -0,83% | ₹5,90 | ₹8,00 | ₹4,35 | 245,0M |
| 2018 | ₹6,00 | -35,48% | - | -35,48% | ₹9,40 | ₹13,15 | ₹4,35 | 901,2M |
| 2017 | ₹9,30 | +0,54% | - | +0,54% | ₹9,30 | ₹12,35 | ₹7,65 | 806,9M |
| 2016 | ₹9,25 | -20,26% | - | -20,26% | ₹11,70 | ₹14,25 | ₹8,20 | 1,7B |
| 2015 | ₹11,60 | +6,91% | - | +6,91% | ₹10,90 | ₹18,35 | ₹9,05 | 1,3B |
| 2014 | ₹10,85 | +6,90% | - | +6,90% | ₹10,25 | ₹15,85 | ₹7,75 | 176,8M |
| 2013 | ₹10,15 | -23,11% | - | -23,11% | ₹13,30 | ₹15,20 | ₹4,40 | 91,9M |
| 2012 | ₹13,20 | -49,03% | - | -49,03% | ₹25,50 | ₹35,40 | ₹11,10 | 198,6M |
| 2011 | ₹25,90 | -68,38% | - | -68,38% | ₹82,85 | ₹85,75 | ₹22,75 | 258,2M |
| 2010 | ₹81,90 | -12,73% | - | -12,73% | ₹94,50 | ₹97,00 | ₹45,90 | 288,7M |
| 2009 | ₹93,85 | +194,66% | - | +194,66% | ₹34,90 | ₹102,00 | ₹18,80 | 37,6M |
| 2008 | ₹31,85 | -90,33% | - | -90,33% | ₹335,00 | ₹378,00 | ₹28,80 | 91,5M |
| 2007 | ₹329,50 | -49,31% | ₹3,50 | -48,74% | ₹611,00 | ₹790,00 | ₹273,00 | 14,6M |
| 2006 | ₹650,00 | +69,71% | ₹1,00 | +69,97% | ₹385,00 | ₹680,00 | ₹380,00 | 12,0M |
| 2005 | ₹383,00 | +111,08% | ₹1,13 | +111,69% | ₹184,00 | ₹419,00 | ₹176,50 | 30,8M |
| 2004 | ₹181,45 | -9,36% | ₹0,50 | -9,11% | ₹201,98 | ₹208,50 | ₹110,00 | 7,9M |
| 2003 | ₹200,18 | 0,00% | - | 0,00% | ₹112,00 | ₹212,50 | ₹97,50 | 3,7M |
Join Our India Telegram Channel
Get Instant Market Updates: 52-Week High/Low Alerts, Breakout Notifications & Expert Stock Analysis Delivered To Your Phone. Join Traders Making Informed Decisions Daily!
Cómo se Comportó Subex Frente al Mercado y Sector
Stock (...):
Cargando...
Market (...):
Cargando...
Sector (...):
Cargando...
Subex Peer Performance Comparison
| Company | Market Cap | 1W | 1M | 3M | 6M | YTD | 1A | 3A | 5A | 10A | 15A | 20A |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Subex
SUBEXLTD
|
4,90B Small-cap | -1,83 % | 7,82 % | 26,32 % | -9,36 % | -8,12 % | -25,76 % | -61,37 % | -82,22 % | 16,52 % | -83,25 % | -97,77 % |
|
Tata Elxsi
TATAELXSI
|
261,21B Large-cap | 0,36 % | 4,03 % | -0,25 % | -15,99 % | -16,59 % | -33,45 % | -44,32 % | 20,17 % | 378,32 % | 3.423,60 % | 4.230,87 % |
|
KFin Technologies
KFINTECH
|
172,02B Mid-cap | -1,27 % | -3,08 % | -7,91 % | -21,85 % | -22,23 % | -20,48 % | 161,23 % | 148,98 % | 148,98 % | 148,98 % | 148,98 % |
|
Technvision Ventures
TECHNVISN
|
35,07B Small-cap | -7,78 % | -10,16 % | -14,93 % | -28,20 % | -27,14 % | 23,04 % | 2.403,28 % | 2.426,85 % | 2.488,10 % | 2.488,10 % | 2.488,10 % |
|
Emudhra
EMUDHRA
|
41,15B Small-cap | -1,46 % | -5,97 % | 8,95 % | -24,52 % | -16,41 % | -39,53 % | 7,11 % | 83,08 % | 83,08 % | 83,08 % | 83,08 % |
|
Network People
NPST
|
25,43B Small-cap | 35,25 % | 9,47 % | 32,97 % | -9,71 % | 1,72 % | -45,19 % | 403,55 % | 4.795,34 % | 4.795,34 % | 4.795,34 % | 4.795,34 % |
Calcule sus Rendimientos de Inversión en Subex
Análisis de Rendimiento de Inversión a Largo Plazo
Subex stock price in May 2016 was ₹9,20, A ₹1.000,00 lump sum investment in Subex made 10 years ago would be worth approximately ₹1.252,17 today, representing a positive return of 25,22 %. This translates to an annualized return (CAGR) of 2,27 %. During this period, Subex paid out ₹0,75 per share in total dividends, providing additional income beyond capital appreciation.
Escenario de Inversión en 10 Años (May 2016 - Jun 2026)
Inversión Inicial
₹1.000,00
Valor Actual
₹1.252,17
Rendimiento Anual (TCAC)
2,27 %
Dividendos Totales
₹81,52
Acciones Posedas
Desglose de Inversión
Comparación de Valor
Descargo de responsabilidad: Esta calculadora es solo para fines informativos y no considera impuestos, comisiones u otros costos asociados con la inversión. El rendimiento pasado no garantiza resultados futuros.
Preguntas Frecuentes
- ¿Cómo se ha comportado la acción de Subex (SUBEXLTD) durante los últimos 12 meses?
Durante los últimos 12 meses, Subex ha entregado un rendimiento total de -25,8%.
- Máximo de 52 semanas alcanzó 17,19 INR el N/A.
- Mínimo de 52 semanas tocó 6,61 INR el N/A.
- Precio Actual cotizando a 10,77 INR al June 5, 2026.
- ¿Cuál es el rendimiento total de la acción de Subex (SUBEXLTD) durante los últimos 5 años?
Durante los últimos 5 años, invertir 10 000,00 INR en Subex (subexltd) habría crecido a aproximadamente 1 778,00 INR al June 5, 2026, representando un rendimiento total de -82,2%.
Esto representa una tasa de crecimiento anual compuesto (TCAC) de -29,2% durante el período de 5 años.
- ¿Cómo se compara el rendimiento anualizado de 10 años de la acción de Subex con el sector Technology?
Subex (subexltd) ha entregado un rendimiento anualizado de 1,5% durante los últimos 10 años.
Para ilustrar: 10 000,00 INR invertido en Subex habría crecido a 11 652,00 INR durante este período de 10 años.
- ¿Cuál fue el mejor año histórico de Subex?
Subex (subexltd) ha logrado su rendimiento más fuerte durante el período 10 años, entregando un rendimiento total de 16,5%.
- ¿Cuál es el período más largo de crecimiento anual consecutivo que Subex ha logrado históricamente?
Subex (subexltd) muestra el siguiente rendimiento en diferentes períodos de tiempo:
Rendimientos positivos: 10 years (+16,5%)
Rendimientos negativos: 12 months (-25,8%), 3 years (-61,4%), 5 years (-82,2%)
Esto representa rendimiento mixto en la entrega de rendimientos positivos en diferentes horizontes temporales.
Para más preguntas comunes sobre nuestros datos, por favor visite nuestra página Acerca de los Datos.
Los datos se proporcionan solo con fines informativos. Devyara no garantiza la precisión de los datos mostrados.