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
2024-12-31 21.75 22.30 21.20 21.94 0.3M
2024-12-30 22.35 22.35 21.46 21.54 0.1M
2024-12-27 22.15 22.35 22.01 22.09 0.1M
2024-12-26 23.04 23.04 22.08 22.15 0.2M
2024-12-24 22.52 23.02 22.50 22.57 0.2M
2024-12-23 23.01 23.22 22.50 22.61 0.3M
2024-12-20 23.43 23.62 22.90 23.01 0.1M
2024-12-19 23.16 23.70 22.86 23.41 0.6M
2024-12-18 23.94 23.99 23.36 23.44 0.3M
2024-12-17 24.31 24.47 23.87 23.94 0.2M
2024-12-16 24.73 25.06 24.16 24.37 0.4M
2024-12-13 25.13 25.13 24.23 24.58 0.6M
2024-12-12 25.50 25.76 24.85 24.93 0.4M
2024-12-11 26.05 26.17 25.55 25.66 0.2M
2024-12-10 26.98 26.98 25.93 26.08 0.3M
2024-12-09 25.94 26.80 25.79 26.58 0.7M
2024-12-06 25.29 25.99 24.96 25.84 0.6M
2024-12-05 24.94 25.78 24.46 25.07 0.5M
2024-12-04 24.64 24.93 24.39 24.72 0.2M
2024-12-03 24.30 24.69 24.07 24.31 0.4M
2024-12-02 24.01 24.39 23.86 24.07 0.4M
2024-11-29 25.04 25.04 24.10 24.25 0.3M
2024-11-28 24.82 25.24 24.33 24.60 0.3M
2024-11-27 24.12 24.76 24.01 24.63 0.4M
2024-11-26 23.49 24.03 23.12 23.86 0.1M
2024-11-25 23.38 23.46 22.92 23.06 0.2M
2024-11-22 23.29 23.48 22.75 22.87 0.3M
2024-11-21 23.30 23.61 22.53 23.25 0.2M
2024-11-19 22.86 23.38 22.50 22.89 0.4M
2024-11-18 23.05 23.12 22.00 22.43 0.7M
2024-11-14 22.50 23.95 22.50 23.01 0.7M
2024-11-13 23.64 24.05 22.77 22.93 0.6M
2024-11-12 25.23 25.23 23.32 23.71 0.5M
2024-11-11 26.01 26.01 24.79 25.14 0.4M
2024-11-08 24.80 27.70 24.40 26.01 2.1M
2024-11-07 25.35 25.54 24.86 25.11 0.6M
2024-11-06 24.03 25.32 24.03 25.13 0.7M
2024-11-05 23.75 24.14 23.70 23.98 0.4M
2024-11-04 24.31 24.31 23.54 23.83 0.3M
2024-11-01 24.50 24.50 24.10 24.24 0.1M
2024-10-31 24.16 24.48 23.88 24.10 0.3M
2024-10-30 23.02 24.42 22.94 24.12 0.6M
2024-10-29 23.30 23.36 22.53 22.92 0.5M
2024-10-28 22.46 23.38 21.92 23.16 1.3M
2024-10-25 23.00 23.13 22.05 22.20 0.8M
2024-10-24 23.35 23.66 22.99 23.11 0.3M
2024-10-23 22.91 23.87 22.46 23.35 0.8M
2024-10-22 24.02 24.26 22.81 23.04 0.8M
2024-10-21 26.04 26.04 23.80 23.98 0.4M
2024-10-18 26.00 26.00 25.53 25.69 0.4M
2024-10-17 26.01 26.44 25.80 25.96 0.4M
2024-10-16 26.45 26.85 26.07 26.14 0.4M
2024-10-15 26.89 26.93 26.43 26.51 0.4M
2024-10-14 26.44 27.44 26.30 26.59 0.3M
2024-10-11 26.70 26.90 26.22 26.43 0.4M
2024-10-10 26.50 27.56 26.50 26.82 0.3M
2024-10-09 26.64 27.17 26.38 26.47 0.3M
2024-10-08 25.26 26.80 25.26 26.64 0.3M
2024-10-07 27.31 27.59 25.30 25.64 1.1M
2024-10-04 28.11 28.31 27.08 27.16 0.3M
2024-10-03 27.50 29.30 27.45 28.23 1.3M
2024-10-01 26.98 28.52 26.98 27.95 0.8M
2024-09-30 27.38 27.38 26.80 27.01 0.6M
2024-09-27 26.85 27.86 26.81 27.41 0.7M
2024-09-26 26.99 27.11 26.63 26.79 0.3M
2024-09-25 27.06 27.35 26.83 26.95 0.2M
2024-09-24 27.15 27.83 27.15 27.24 0.3M
2024-09-23 27.44 28.05 27.02 27.20 0.7M
2024-09-20 27.27 27.54 27.02 27.22 0.5M
2024-09-19 28.00 28.25 26.82 27.26 0.8M
2024-09-18 28.02 28.41 27.86 28.01 0.5M
2024-09-17 28.55 28.55 27.92 28.02 0.4M
2024-09-16 29.24 29.24 28.28 28.40 0.6M
2024-09-13 28.68 29.34 28.65 28.80 0.3M
2024-09-12 28.75 29.06 28.13 28.48 0.6M
2024-09-11 29.09 29.68 28.60 28.73 0.4M
2024-09-10 29.10 29.38 28.89 28.96 0.6M
2024-09-09 29.13 29.59 28.81 29.09 0.5M
2024-09-06 29.66 29.80 29.10 29.13 0.5M
2024-09-05 29.39 30.04 29.39 29.66 0.8M
2024-09-04 29.38 29.79 29.15 29.39 0.3M
2024-09-03 29.90 30.05 29.51 29.57 0.5M
2024-09-02 30.27 30.37 29.72 29.86 0.4M
2024-08-30 30.24 30.63 30.10 30.17 0.4M
2024-08-29 30.75 30.86 29.92 30.24 0.7M
2024-08-28 30.30 31.67 30.30 30.75 1.1M
2024-08-27 30.95 30.95 30.36 30.46 0.5M
2024-08-26 30.94 30.99 30.63 30.76 0.7M
2024-08-23 31.19 31.46 30.60 30.69 0.6M
2024-08-22 31.11 31.55 30.90 31.05 0.9M
2024-08-21 30.48 31.66 30.30 30.98 1.1M
2024-08-20 30.85 30.85 30.25 30.34 0.5M
2024-08-19 30.35 31.03 30.24 30.41 0.7M
2024-08-16 29.67 30.28 29.52 29.84 0.3M
2024-08-14 30.50 30.50 29.30 29.53 0.8M
2024-08-13 30.59 31.35 29.80 29.93 0.8M
2024-08-12 30.58 31.31 29.96 30.79 0.7M
2024-08-09 31.10 31.37 30.40 30.54 0.7M
2024-08-08 31.00 31.89 30.50 30.68 0.8M
2024-08-07 30.80 31.40 30.22 31.29 0.6M
2024-08-06 31.28 31.79 29.79 29.99 1.3M
2024-08-05 31.58 32.29 30.65 30.90 2.1M
2024-08-02 32.00 33.70 31.74 33.21 2.0M
2024-08-01 34.34 34.59 32.52 32.74 1.9M
2024-07-31 34.88 35.27 34.10 34.31 1.3M
2024-07-30 35.10 36.00 34.45 34.62 0.9M
2024-07-29 36.01 36.89 35.01 35.30 3.5M
2024-07-26 33.75 36.35 33.58 35.86 5.0M
2024-07-25 32.74 35.21 32.55 33.78 3.2M
2024-07-24 31.54 33.48 31.49 33.21 2.6M
2024-07-23 30.56 32.07 29.37 31.75 0.9M
2024-07-22 30.76 31.80 30.65 30.97 0.9M
2024-07-19 31.59 34.00 30.90 31.09 4.5M
2024-07-18 31.70 31.70 30.81 31.26 0.7M
2024-07-16 32.82 33.28 31.50 31.71 1.4M
2024-07-15 30.75 33.00 30.38 32.49 2.5M
2024-07-12 30.34 31.81 30.16 30.70 1.7M
2024-07-11 30.33 30.65 30.22 30.34 0.7M
2024-07-10 31.01 31.43 29.65 30.18 1.1M
2024-07-09 31.45 31.92 30.87 30.98 0.7M
2024-07-08 32.54 32.55 31.31 31.45 1.0M
2024-07-05 32.40 32.99 31.81 32.35 0.7M
2024-07-04 33.29 33.29 31.72 32.30 1.6M
2024-07-03 30.86 33.68 30.86 32.84 6.1M
2024-07-02 30.98 31.58 30.40 30.79 0.8M
2024-07-01 29.89 30.91 29.31 30.80 0.7M
2024-06-28 29.19 30.11 29.19 29.60 0.8M
2024-06-27 30.54 30.76 29.06 29.41 1.1M
2024-06-26 31.41 31.41 30.26 30.59 0.6M
2024-06-25 31.00 32.15 30.82 31.00 1.5M
2024-06-24 30.89 31.45 30.20 30.96 0.7M
2024-06-21 30.21 32.04 30.21 31.10 1.4M
2024-06-20 30.10 30.75 29.89 30.22 0.6M
2024-06-19 30.50 30.52 29.72 29.97 0.7M
2024-06-18 31.50 31.65 30.34 30.49 1.2M
2024-06-14 29.30 32.18 29.26 31.20 3.2M
2024-06-13 29.99 30.04 29.10 29.25 0.9M
2024-06-12 28.50 30.13 28.50 29.75 0.6M
2024-06-11 28.60 29.31 28.11 28.88 1.1M
2024-06-10 28.68 28.69 28.06 28.24 0.4M
2024-06-07 27.99 28.60 27.37 28.13 0.7M
2024-06-06 26.79 27.55 26.60 27.21 0.8M
2024-06-05 26.30 26.68 24.35 26.41 0.7M
2024-06-04 27.50 27.61 22.39 25.32 2.5M
2024-06-03 28.88 28.99 27.80 27.98 1.1M
2024-05-31 28.01 28.45 27.70 28.07 0.6M
2024-05-30 28.44 28.52 27.77 27.90 0.5M
2024-05-29 28.69 28.95 28.30 28.35 0.5M
2024-05-28 29.11 29.23 28.40 28.79 0.6M
2024-05-27 29.29 29.94 28.75 29.19 1.1M
2024-05-24 28.76 29.63 28.58 29.03 0.5M
2024-05-23 29.19 29.19 28.55 28.69 0.3M
2024-05-22 28.80 29.25 28.45 29.00 0.4M
2024-05-21 29.05 29.21 28.72 28.79 0.3M
2024-05-18 29.29 29.55 29.18 29.25 0.1M
2024-05-17 29.30 29.44 29.00 29.18 0.5M
2024-05-16 29.06 29.60 28.86 29.30 0.7M
2024-05-15 30.04 30.23 28.92 29.06 0.8M
2024-05-14 27.72 30.50 27.72 29.98 1.8M
2024-05-13 28.00 28.31 27.01 27.78 1.5M
2024-05-10 27.81 28.72 27.00 28.47 1.4M
2024-05-09 29.08 29.14 27.51 27.76 1.3M
2024-05-08 28.91 29.39 28.56 28.96 0.8M
2024-05-07 29.79 29.79 28.62 28.96 1.0M
2024-05-06 30.55 30.55 29.32 29.53 0.7M
2024-05-03 30.51 30.71 29.98 30.38 0.7M
2024-05-02 30.91 31.04 30.22 30.42 0.8M
2024-04-30 31.31 31.50 30.71 30.88 1.0M
2024-04-29 31.38 32.14 30.90 31.31 1.0M
2024-04-26 32.14 32.14 31.22 31.34 0.5M
2024-04-25 32.20 32.45 31.81 32.03 0.8M
2024-04-24 31.81 32.15 31.31 31.92 1.0M
2024-04-23 30.59 31.98 30.30 31.50 1.3M
2024-04-22 30.44 30.44 29.93 30.05 0.8M
2024-04-19 29.37 30.18 29.03 29.94 1.3M
2024-04-18 30.38 30.49 29.75 29.83 1.3M
2024-04-16 29.83 30.64 29.59 30.05 1.0M
2024-04-15 30.29 30.55 29.40 30.05 1.0M
2024-04-12 31.95 32.30 30.23 30.82 1.7M
2024-04-10 32.24 32.50 31.45 32.21 1.0M
2024-04-09 32.51 32.78 31.63 31.95 1.0M
2024-04-08 33.54 33.69 32.30 32.40 0.8M
2024-04-05 33.26 33.90 32.63 33.28 0.8M
2024-04-04 33.79 33.79 32.40 33.32 1.8M
2024-04-03 32.50 33.46 32.40 32.95 1.0M
2024-04-02 31.65 33.05 31.39 32.67 1.9M
2024-04-01 30.62 31.78 30.40 31.56 1.2M
2024-03-28 29.66 31.10 29.64 30.02 2.9M
2024-03-27 30.00 30.67 29.10 29.34 3.2M
2024-03-26 30.66 30.78 29.51 29.87 2.1M
2024-03-22 30.66 32.04 30.60 30.80 2.3M
2024-03-21 30.65 31.25 30.52 30.66 2.7M
2024-03-20 30.26 30.69 29.51 30.31 1.9M
2024-03-19 30.90 31.33 29.56 29.76 1.9M
2024-03-18 31.10 31.75 29.90 31.27 2.5M
2024-03-15 31.39 32.49 30.26 31.18 2.7M
2024-03-14 29.05 32.30 28.77 31.96 2.7M
2024-03-13 33.39 33.75 28.51 29.65 4.0M
2024-03-12 35.18 35.31 32.85 33.14 2.2M
2024-03-11 36.90 37.00 34.95 35.08 0.9M
2024-03-07 37.90 38.00 36.32 36.64 1.1M
2024-03-06 37.11 37.48 35.28 36.23 1.6M
2024-03-05 35.60 37.33 34.64 37.08 1.6M
2024-03-04 36.38 36.39 35.50 35.57 0.8M
2024-03-02 36.30 36.60 35.82 36.39 0.1M
2024-03-01 36.48 36.81 35.72 35.84 0.7M
2024-02-29 35.38 36.45 34.74 36.13 1.6M
2024-02-28 37.20 37.51 35.12 35.38 2.2M
2024-02-27 37.91 38.99 36.95 37.19 1.5M
2024-02-26 38.47 38.75 37.71 37.83 1.0M
2024-02-23 39.50 39.76 38.50 38.74 1.0M
2024-02-22 38.99 39.48 37.67 39.32 1.5M
2024-02-21 40.35 40.44 38.55 38.73 0.8M
2024-02-20 39.57 41.00 39.57 40.18 1.5M
2024-02-19 40.30 40.83 39.52 39.75 1.3M
2024-02-16 39.09 40.71 38.84 40.15 2.1M
2024-02-15 39.10 39.67 38.60 38.85 1.5M
2024-02-14 37.06 39.50 36.75 38.93 1.0M
2024-02-13 37.89 38.35 36.41 37.82 2.1M
2024-02-12 40.31 40.83 36.83 37.49 1.7M
2024-02-09 41.60 41.98 38.82 40.43 2.8M
2024-02-08 40.81 43.16 40.81 41.59 5.5M
2024-02-07 45.75 45.80 40.55 41.26 7.6M
2024-02-06 41.79 45.18 40.38 44.79 6.6M
2024-02-05 42.31 43.77 40.50 41.35 6.0M
2024-02-02 42.22 43.68 40.60 41.97 9.9M
2024-02-01 37.87 42.30 37.06 41.41 14.8M
2024-01-31 36.69 38.83 35.87 37.60 6.0M
2024-01-30 37.50 37.95 36.25 36.46 1.7M
2024-01-29 38.37 39.50 36.82 36.96 4.7M
2024-01-25 35.64 38.18 35.60 36.97 2.9M
2024-01-24 35.26 35.72 33.86 35.24 3.2M
2024-01-23 38.37 38.40 34.81 35.04 2.5M
2024-01-20 36.38 38.67 36.38 37.95 2.4M
2024-01-19 37.49 37.98 36.10 36.26 2.4M
2024-01-18 36.75 38.30 35.50 37.07 3.6M
2024-01-17 36.82 38.64 36.51 36.88 3.0M
2024-01-16 39.78 39.78 37.07 37.58 3.5M
2024-01-15 40.20 41.20 38.47 39.83 4.0M
2024-01-12 41.30 42.17 39.25 39.79 2.7M
2024-01-11 42.28 42.40 40.70 41.21 3.2M
2024-01-10 41.27 43.39 40.60 42.13 6.1M
2024-01-09 42.59 43.50 40.60 41.28 9.3M
2024-01-08 39.77 42.50 39.50 41.43 15.2M
2024-01-05 34.79 39.85 34.33 39.10 15.2M
2024-01-04 34.35 35.25 33.96 34.08 1.6M
2024-01-03 34.30 34.44 33.76 33.92 1.0M
2024-01-02 34.95 35.04 34.10 34.17 1.1M
2024-01-01 34.00 35.39 33.84 34.67 1.1M