Subex Ltd

SUBX
🏛️ 印度 →
12.06
最后更新: 2025-10-06
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
暂无分钟K线数据
日期 开盘价 最高价 最低价 收盘价 成交量
2023-12-29 34.76 35.14 33.82 33.94 1.3M
2023-12-28 35.69 35.94 34.31 34.49 1.2M
2023-12-27 36.99 37.35 35.20 35.39 1.6M
2023-12-26 35.77 37.20 35.04 36.72 4.4M
2023-12-22 35.03 35.80 34.35 35.52 1.0M
2023-12-21 33.08 34.94 32.72 34.74 1.4M
2023-12-20 37.01 38.60 33.31 33.64 4.2M
2023-12-19 38.40 38.40 36.70 36.86 2.5M
2023-12-18 35.19 38.67 34.59 37.94 4.9M
2023-12-15 35.71 36.50 34.71 34.89 1.9M
2023-12-14 36.99 37.10 35.38 35.65 1.3M
2023-12-13 35.81 37.15 35.75 36.73 3.8M
2023-12-12 33.89 36.48 33.28 35.71 4.4M
2023-12-11 33.59 34.60 33.45 33.64 1.4M
2023-12-08 34.59 34.59 32.81 33.41 1.8M
2023-12-07 34.44 34.74 33.78 34.20 2.1M
2023-12-06 33.20 34.87 32.97 34.14 4.1M
2023-12-05 32.05 33.78 31.65 32.91 2.5M
2023-12-04 31.50 33.40 31.06 32.50 2.8M
2023-12-01 31.45 31.75 31.06 31.20 0.4M
2023-11-30 31.59 31.79 31.20 31.42 0.6M
2023-11-29 32.01 32.50 31.60 31.72 0.3M
2023-11-28 31.76 32.45 31.30 31.79 0.7M
2023-11-24 32.70 32.90 31.55 31.74 0.6M
2023-11-23 31.39 33.25 31.20 32.50 1.3M
2023-11-22 31.55 31.88 31.00 31.19 0.4M
2023-11-21 32.69 32.69 31.46 31.61 0.2M
2023-11-20 33.00 33.10 31.80 31.95 0.5M
2023-11-17 31.79 33.28 31.41 32.74 1.7M
2023-11-16 30.93 31.99 30.91 31.51 0.8M
2023-11-15 31.01 31.39 30.72 30.91 0.4M
2023-11-13 31.78 31.78 30.56 30.65 0.5M
2023-11-12 30.93 31.34 30.86 31.16 0.1M
2023-11-10 31.49 31.49 30.78 30.92 0.4M
2023-11-09 31.01 32.54 31.01 31.31 0.5M
2023-11-08 32.29 32.29 30.50 31.16 0.5M
2023-11-07 32.67 32.67 31.69 31.80 0.3M
2023-11-06 31.71 32.68 31.62 32.25 0.6M
2023-11-03 30.94 31.85 30.85 31.53 0.6M
2023-11-02 30.58 31.00 30.45 30.53 0.3M
2023-11-01 30.00 31.89 29.89 30.58 1.0M
2023-10-31 30.00 30.30 29.73 29.88 0.2M
2023-10-30 30.16 30.49 29.81 29.89 0.2M
2023-10-27 29.59 30.40 29.59 30.08 0.5M
2023-10-26 29.40 29.50 28.04 29.22 0.8M
2023-10-25 30.11 30.42 28.78 29.45 0.6M
2023-10-23 32.69 32.69 29.40 29.56 1.1M
2023-10-20 33.68 33.68 32.06 32.21 0.3M
2023-10-19 32.11 33.70 32.11 33.49 0.5M
2023-10-18 33.69 33.69 32.22 32.60 0.9M
2023-10-17 31.35 34.33 31.35 33.42 3.1M
2023-10-16 31.19 31.50 31.01 31.35 0.3M
2023-10-13 31.07 31.79 30.81 31.17 0.6M
2023-10-12 31.16 31.38 30.80 31.09 0.3M
2023-10-11 31.19 31.67 30.87 30.98 0.5M
2023-10-10 30.43 31.25 30.43 30.90 0.5M
2023-10-09 31.11 31.44 30.10 30.41 0.9M
2023-10-06 32.48 32.48 31.59 31.76 0.4M
2023-10-05 31.96 32.40 31.55 32.05 0.4M
2023-10-04 31.85 32.21 31.30 31.89 0.3M
2023-10-03 32.24 32.74 31.90 31.98 0.3M
2023-09-29 32.41 32.93 32.25 32.53 0.5M
2023-09-28 33.44 33.44 32.22 32.32 0.4M
2023-09-27 32.49 33.14 32.20 32.85 0.6M
2023-09-26 32.51 32.91 32.25 32.47 0.7M
2023-09-25 33.74 33.74 32.32 32.56 0.5M
2023-09-22 32.86 33.34 32.75 33.05 0.4M
2023-09-21 33.43 33.60 32.85 32.98 0.5M
2023-09-20 33.24 33.45 32.57 33.21 0.8M
2023-09-18 34.39 34.39 32.85 33.06 0.7M
2023-09-15 34.29 34.41 33.28 33.46 0.5M
2023-09-14 34.99 35.63 33.91 33.98 0.9M
2023-09-13 33.44 34.88 33.07 34.65 1.5M
2023-09-12 37.50 37.80 33.62 33.88 1.9M
2023-09-11 36.01 37.55 35.55 37.32 1.7M
2023-09-08 37.04 37.22 35.62 35.85 1.3M
2023-09-07 37.55 38.13 36.70 36.92 1.1M
2023-09-06 37.19 37.70 36.45 37.16 1.0M
2023-09-05 36.23 39.20 36.23 36.96 4.2M
2023-09-04 35.79 36.94 35.79 36.47 1.2M
2023-09-01 37.18 37.18 35.45 35.76 0.7M
2023-08-31 36.25 37.46 35.70 36.13 1.3M
2023-08-30 35.98 36.25 35.28 35.90 0.7M
2023-08-29 34.38 36.25 34.38 35.55 1.9M
2023-08-28 34.31 35.20 34.00 34.19 0.5M
2023-08-25 35.22 35.30 34.01 34.25 1.2M
2023-08-24 33.00 36.09 33.00 35.44 5.5M
2023-08-23 32.84 33.65 32.61 32.76 0.6M
2023-08-22 32.26 32.78 32.26 32.45 0.3M
2023-08-21 32.84 32.85 32.10 32.20 0.4M
2023-08-18 33.06 33.60 31.70 32.30 0.8M
2023-08-17 33.30 34.00 33.10 33.45 0.4M
2023-08-16 32.68 34.15 32.60 33.29 0.7M
2023-08-14 33.30 33.44 32.20 32.57 0.6M
2023-08-11 32.51 34.34 32.51 33.70 0.3M
2023-08-10 32.91 33.48 32.60 32.78 0.5M
2023-08-09 31.76 33.50 31.76 32.86 0.6M
2023-08-08 33.42 34.23 32.50 32.68 0.7M
2023-08-07 34.10 34.19 33.28 33.42 0.5M
2023-08-04 32.60 34.86 32.60 33.86 1.5M
2023-08-03 32.45 32.79 31.91 32.41 0.3M
2023-08-02 33.16 33.75 31.84 32.33 0.6M
2023-08-01 32.45 33.93 32.45 33.18 0.4M
2023-07-31 32.06 32.81 32.06 32.39 0.3M
2023-07-28 33.35 33.71 32.35 32.65 0.5M
2023-07-27 34.21 34.64 33.10 33.26 0.5M
2023-07-26 31.50 34.10 31.46 33.91 1.7M
2023-07-25 32.79 32.81 31.30 31.49 0.3M
2023-07-24 32.20 32.80 32.19 32.44 0.2M
2023-07-21 32.65 32.73 32.00 32.19 0.4M
2023-07-20 34.20 34.20 32.50 32.73 0.4M
2023-07-19 32.16 34.60 32.16 33.98 0.8M
2023-07-18 35.95 35.95 33.30 33.74 2.2M
2023-07-17 35.19 37.50 34.74 35.69 11.3M
2023-07-14 28.81 33.94 28.81 33.94 13.0M
2023-07-13 28.43 29.00 28.06 28.29 0.4M
2023-07-12 28.07 28.75 28.07 28.43 0.2M
2023-07-11 28.70 28.93 28.43 28.48 0.4M
2023-07-10 28.93 29.08 28.52 28.68 0.2M
2023-07-07 28.91 29.33 28.68 28.93 0.4M
2023-07-06 29.60 29.60 28.84 29.03 0.2M
2023-07-05 29.09 29.70 29.07 29.15 0.3M
2023-07-04 29.56 29.68 29.00 29.09 0.4M
2023-07-03 29.15 29.94 29.05 29.56 0.7M
2023-06-30 28.86 29.40 28.86 29.07 0.4M
2023-06-28 29.00 29.33 28.70 28.89 0.4M
2023-06-27 29.64 29.83 28.95 29.06 0.3M
2023-06-26 28.59 30.09 28.10 29.42 2.5M
2023-06-23 28.65 29.04 28.11 28.51 2.2M
2023-06-22 29.41 29.60 28.37 28.61 0.6M
2023-06-21 30.45 30.80 29.25 29.40 0.7M
2023-06-20 28.79 30.75 28.30 30.15 3.3M
2023-06-19 28.21 28.83 28.10 28.42 0.5M
2023-06-16 28.05 28.80 28.00 28.33 0.6M
2023-06-15 27.80 28.34 27.75 28.08 0.4M
2023-06-14 28.27 28.50 28.07 28.21 0.3M
2023-06-13 27.12 28.61 27.12 28.26 0.4M
2023-06-12 28.14 28.65 28.05 28.37 0.4M
2023-06-09 28.05 28.44 27.96 28.14 0.2M
2023-06-08 28.63 29.50 28.08 28.17 2.6M
2023-06-07 27.02 29.27 27.02 28.61 2.2M
2023-06-06 27.97 27.97 27.27 27.38 0.3M
2023-06-05 27.11 28.13 27.11 27.79 0.2M
2023-06-02 27.50 28.40 27.42 27.70 0.9M
2023-06-01 27.10 27.48 27.05 27.26 0.3M
2023-05-31 27.00 27.50 26.76 27.11 0.5M
2023-05-30 27.60 27.60 26.85 27.02 0.3M
2023-05-29 27.34 27.65 26.75 27.10 0.4M
2023-05-26 27.48 27.83 26.95 26.98 0.3M
2023-05-25 27.55 27.79 27.27 27.47 0.1M
2023-05-24 27.81 28.09 27.45 27.51 0.3M
2023-05-23 27.06 28.34 27.06 27.76 0.3M
2023-05-22 27.23 27.50 27.12 27.23 0.2M
2023-05-19 27.21 27.73 27.04 27.23 0.6M
2023-05-18 28.00 28.45 27.40 27.56 0.6M
2023-05-17 27.84 28.23 27.31 27.84 0.7M
2023-05-16 27.69 28.73 27.00 27.54 1.7M
2023-05-15 32.75 33.35 27.50 28.10 2.7M
2023-05-12 32.26 33.90 32.26 32.72 0.3M
2023-05-11 32.22 32.78 32.22 32.64 0.1M
2023-05-10 32.02 32.95 31.85 32.21 0.2M
2023-05-09 33.88 34.37 32.40 32.59 0.3M
2023-05-08 32.74 33.45 32.35 33.08 0.3M
2023-05-05 33.11 33.50 32.56 32.74 0.1M
2023-05-04 32.43 33.50 32.43 33.11 0.2M
2023-05-03 32.36 33.37 32.30 32.43 0.4M
2023-05-02 32.01 32.74 32.01 32.36 0.3M
2023-04-28 32.99 32.99 32.05 32.26 0.3M
2023-04-27 31.95 33.50 31.95 32.67 0.2M
2023-04-26 32.20 33.00 32.20 32.56 0.3M
2023-04-25 31.26 32.93 31.26 32.65 0.3M
2023-04-24 31.66 32.30 31.49 31.76 0.2M
2023-04-21 32.10 33.04 32.01 32.15 0.3M
2023-04-20 31.56 32.28 31.56 32.02 0.1M
2023-04-19 32.01 32.45 31.65 31.97 0.1M
2023-04-18 32.54 32.54 31.22 32.08 0.1M
2023-04-17 32.12 32.12 31.00 31.68 0.2M
2023-04-13 31.82 32.73 31.82 32.45 0.1M
2023-04-12 31.82 32.50 31.60 32.22 0.1M
2023-04-11 32.12 32.49 31.50 32.03 0.2M
2023-04-10 33.80 33.89 31.95 32.22 1.0M
2023-04-06 32.00 34.10 31.55 33.79 1.7M
2023-04-05 28.12 32.27 28.12 31.50 3.0M
2023-04-03 28.00 29.03 27.95 28.57 0.8M
2023-03-31 25.63 28.72 25.63 28.37 1.6M
2023-03-29 25.54 25.98 25.13 25.63 1.1M
2023-03-28 25.01 25.69 25.00 25.48 0.9M
2023-03-27 26.56 26.67 25.01 25.27 0.5M
2023-03-24 26.80 27.15 26.46 26.64 0.5M
2023-03-23 27.19 27.40 26.55 26.68 0.2M
2023-03-22 26.79 27.30 26.56 26.99 0.3M
2023-03-21 27.00 27.09 26.30 26.46 0.7M
2023-03-20 27.00 27.08 26.08 26.88 0.4M
2023-03-17 26.55 27.81 26.45 26.63 0.5M
2023-03-16 27.40 27.40 25.80 26.25 0.2M
2023-03-15 26.91 27.53 26.51 26.65 0.3M
2023-03-14 27.56 29.25 26.65 27.08 0.4M
2023-03-13 28.75 29.40 27.69 27.83 0.5M
2023-03-10 28.79 29.74 28.75 29.13 0.2M
2023-03-09 29.51 30.30 29.20 29.44 0.3M
2023-03-08 28.66 30.10 28.66 29.66 0.1M
2023-03-06 29.36 30.27 29.36 29.47 0.5M
2023-03-03 28.89 30.18 28.80 29.56 0.7M
2023-03-02 29.00 29.42 28.80 28.89 0.4M
2023-03-01 28.36 29.36 28.36 29.23 0.6M
2023-02-28 28.55 29.40 28.30 28.45 0.4M
2023-02-27 28.60 29.30 28.20 28.55 0.5M
2023-02-24 30.00 30.25 29.05 29.15 0.3M
2023-02-23 29.50 30.15 29.50 29.80 0.6M
2023-02-22 30.30 30.45 29.55 29.75 0.2M
2023-02-21 30.60 31.20 30.15 30.30 0.3M
2023-02-20 31.50 31.75 30.10 30.60 0.4M
2023-02-17 31.90 31.95 31.25 31.50 0.3M
2023-02-16 32.25 32.65 31.45 31.55 0.3M
2023-02-15 32.30 32.65 32.15 32.35 0.2M
2023-02-14 31.75 32.50 31.75 32.25 0.3M
2023-02-13 32.75 32.75 31.80 32.05 0.3M
2023-02-10 32.05 32.90 32.05 32.60 0.2M
2023-02-09 32.55 32.90 32.35 32.55 0.1M
2023-02-08 32.55 33.15 32.40 32.55 0.4M
2023-02-07 33.15 33.15 32.15 32.40 0.4M
2023-02-06 32.15 33.25 31.90 33.05 0.9M
2023-02-03 34.05 34.60 32.80 34.15 0.7M
2023-02-02 34.55 34.70 33.60 34.15 0.2M
2023-02-01 35.00 35.05 33.70 34.00 0.6M
2023-01-31 34.70 34.85 33.85 34.35 0.6M
2023-01-30 35.00 35.90 34.00 34.65 0.8M
2023-01-27 37.10 38.05 34.65 35.60 1.4M
2023-01-25 37.70 39.10 37.25 37.55 1.6M
2023-01-24 36.10 38.10 36.10 37.85 1.3M
2023-01-23 36.30 36.35 36.00 36.20 0.3M
2023-01-20 36.35 36.50 35.90 36.10 0.5M
2023-01-19 36.55 37.10 36.15 36.25 0.6M
2023-01-18 37.20 39.05 36.65 37.10 3.3M
2023-01-17 36.50 37.35 36.35 37.15 0.7M
2023-01-16 36.15 36.75 36.15 36.35 0.6M
2023-01-13 36.10 37.15 36.05 36.20 1.1M
2023-01-12 36.25 36.40 35.65 36.05 0.6M
2023-01-11 35.80 36.35 35.50 35.95 0.6M
2023-01-10 35.05 36.60 34.65 35.85 1.0M
2023-01-09 36.00 37.25 34.75 35.05 2.0M
2023-01-06 35.55 35.80 34.75 35.65 1.3M
2023-01-05 33.80 35.70 33.80 35.30 2.0M
2023-01-04 34.15 34.30 33.50 33.85 0.8M
2023-01-03 33.90 34.30 33.60 33.85 0.8M
2023-01-02 34.00 34.35 33.60 33.75 0.9M