SEBI Registration No.: INA000006688
Preparing link (3 sec)...
SUBAHOTELS Historical Data |
||||||
|---|---|---|---|---|---|---|
| View Chart | ||||||
Equitypandit Financial Services Pvt. Ltd. |
||||||
| Date | Price | Open | High | Low | Volume | Change(%) |
| 02 Apr 2026 | 110.40 | 105.00 | 113.00 | 103.00 | 36000 | 2.41% |
| 01 Apr 2026 | 107.80 | 109.00 | 111.80 | 105.00 | 82800 | 6.79% |
| 30 Mar 2026 | 100.95 | 105.00 | 107.00 | 97.65 | 177600 | -7.39% |
| 27 Mar 2026 | 109.00 | 113.00 | 114.05 | 108.00 | 229200 | -6.80% |
| 25 Mar 2026 | 116.95 | 118.00 | 122.00 | 115.20 | 57600 | 0.95% |
| 24 Mar 2026 | 115.85 | 111.75 | 119.80 | 110.10 | 117600 | 3.67% |
| 23 Mar 2026 | 111.75 | 115.05 | 118.75 | 107.00 | 145200 | -6.72% |
| 20 Mar 2026 | 119.80 | 117.00 | 120.00 | 115.50 | 68400 | 3.95% |
| 19 Mar 2026 | 115.25 | 114.10 | 117.45 | 114.05 | 40800 | -3.03% |
| 18 Mar 2026 | 118.85 | 117.85 | 120.00 | 115.35 | 50400 | 3.03% |
| 17 Mar 2026 | 115.35 | 113.00 | 116.50 | 112.55 | 26400 | -0.35% |
| 16 Mar 2026 | 115.75 | 115.85 | 117.00 | 112.00 | 34800 | 0.87% |
| 13 Mar 2026 | 114.75 | 116.50 | 116.50 | 114.00 | 26400 | -3.53% |
| 12 Mar 2026 | 118.95 | 108.00 | 120.00 | 107.05 | 73200 | 4.20% |
| 11 Mar 2026 | 114.15 | 114.00 | 117.00 | 113.10 | 184800 | -1.17% |
| 10 Mar 2026 | 115.50 | 121.00 | 121.00 | 115.00 | 61200 | -1.28% |
| 09 Mar 2026 | 117.00 | 118.00 | 120.00 | 116.10 | 100800 | -5.53% |
| 06 Mar 2026 | 123.85 | 122.50 | 125.40 | 122.50 | 31200 | 1.06% |
| 05 Mar 2026 | 122.55 | 126.20 | 126.20 | 121.45 | 33600 | -1.84% |
| 04 Mar 2026 | 124.85 | 119.10 | 125.50 | 119.05 | 62400 | 2.34% |
| 02 Mar 2026 | 122.00 | 126.25 | 127.00 | 120.00 | 76800 | -6.26% |
| 27 Feb 2026 | 130.15 | 134.00 | 134.00 | 126.45 | 49200 | -1.88% |
| 26 Feb 2026 | 132.65 | 134.20 | 134.20 | 131.00 | 8400 | -1.15% |
| 25 Feb 2026 | 134.20 | 128.05 | 137.70 | 128.05 | 64800 | 4.64% |
| 24 Feb 2026 | 128.25 | 131.90 | 132.90 | 125.00 | 44400 | -2.77% |
| 23 Feb 2026 | 131.90 | 130.00 | 132.00 | 127.00 | 30000 | 3.86% |
| 20 Feb 2026 | 127.00 | 127.25 | 127.50 | 125.10 | 21600 | -0.20% |
| 19 Feb 2026 | 127.25 | 128.45 | 128.50 | 125.25 | 43200 | -0.16% |
| 18 Feb 2026 | 127.45 | 130.40 | 130.50 | 124.20 | 63600 | -0.43% |
| 17 Feb 2026 | 128.00 | 134.30 | 134.30 | 127.50 | 57600 | -1.80% |
| 16 Feb 2026 | 130.35 | 132.05 | 133.00 | 130.00 | 21600 | -4.01% |
| 13 Feb 2026 | 135.80 | 128.65 | 137.00 | 128.65 | 21600 | 0.82% |
| 12 Feb 2026 | 134.70 | 134.00 | 137.00 | 132.25 | 20400 | -0.11% |
| 11 Feb 2026 | 134.85 | 144.00 | 144.00 | 130.00 | 158400 | -7.89% |
| 10 Feb 2026 | 146.40 | 132.95 | 149.90 | 131.00 | 128400 | 12.62% |
| 09 Feb 2026 | 130.00 | 123.00 | 130.90 | 123.00 | 52800 | 7.75% |
| 06 Feb 2026 | 120.65 | 122.00 | 122.00 | 116.45 | 16800 | 1.64% |
| 05 Feb 2026 | 118.70 | 122.00 | 122.00 | 117.50 | 40800 | -4.00% |
| 04 Feb 2026 | 123.65 | 121.00 | 124.45 | 120.00 | 42000 | 3.52% |
| 03 Feb 2026 | 119.45 | 119.50 | 120.70 | 113.00 | 123600 | 9.54% |
| 02 Feb 2026 | 109.05 | 113.45 | 113.45 | 104.00 | 193200 | -3.88% |
| 01 Feb 2026 | 113.45 | 119.90 | 119.90 | 112.00 | 18000 | -3.32% |
| 30 Jan 2026 | 117.35 | 115.00 | 118.90 | 114.00 | 13200 | 1.34% |
| 29 Jan 2026 | 115.80 | 118.25 | 121.00 | 112.50 | 24000 | -4.73% |
| 28 Jan 2026 | 121.55 | 115.00 | 122.00 | 114.95 | 14400 | 6.34% |
| 27 Jan 2026 | 114.30 | 119.20 | 119.20 | 113.05 | 48000 | -4.39% |
| 23 Jan 2026 | 119.55 | 122.95 | 123.00 | 117.00 | 37200 | -0.66% |
| 22 Jan 2026 | 120.35 | 117.00 | 123.00 | 117.00 | 43200 | 4.24% |
| 21 Jan 2026 | 115.45 | 110.10 | 117.70 | 108.00 | 188400 | 4.86% |
| 20 Jan 2026 | 110.10 | 112.30 | 116.95 | 109.00 | 169200 | -4.55% |
| 19 Jan 2026 | 115.35 | 117.80 | 119.00 | 113.00 | 218400 | -6.33% |
| 16 Jan 2026 | 123.15 | 120.00 | 125.00 | 120.00 | 60000 | -1.83% |
| 14 Jan 2026 | 125.45 | 126.55 | 127.45 | 123.60 | 153600 | -2.53% |
| 13 Jan 2026 | 128.70 | 128.60 | 130.25 | 126.50 | 51600 | 3.42% |
| 12 Jan 2026 | 124.45 | 126.00 | 130.00 | 117.55 | 350400 | -5.76% |
| 09 Jan 2026 | 132.05 | 136.00 | 136.85 | 130.70 | 42000 | -3.86% |
| 08 Jan 2026 | 137.35 | 135.30 | 138.00 | 135.20 | 30000 | 1.22% |
| 07 Jan 2026 | 135.70 | 140.00 | 142.80 | 135.30 | 33600 | -1.49% |
| 06 Jan 2026 | 137.75 | 137.00 | 138.50 | 135.80 | 14400 | 0.51% |
| 05 Jan 2026 | 137.05 | 138.35 | 139.15 | 136.10 | 105600 | -2.63% |
| 02 Jan 2026 | 140.75 | 140.35 | 141.90 | 140.00 | 32400 | -2.22% |
| 01 Jan 2026 | 143.95 | 139.10 | 145.65 | 139.10 | 20400 | 0.63% |
| 31 Dec 2025 | 143.05 | 142.25 | 145.35 | 142.20 | 13200 | -0.63% |
| 30 Dec 2025 | 143.95 | 138.55 | 145.00 | 138.55 | 28800 | 3.90% |
| 29 Dec 2025 | 138.55 | 142.20 | 143.45 | 137.10 | 54000 | -3.15% |
| 26 Dec 2025 | 143.05 | 148.00 | 148.75 | 142.00 | 44400 | -3.57% |
| 24 Dec 2025 | 148.35 | 152.25 | 152.25 | 146.15 | 32400 | -2.56% |
| 23 Dec 2025 | 152.25 | 154.00 | 154.00 | 150.50 | 10800 | 0.30% |
| 22 Dec 2025 | 151.80 | 150.10 | 155.80 | 146.00 | 72000 | -1.30% |
| 19 Dec 2025 | 153.80 | 150.20 | 154.00 | 150.20 | 18000 | 0.85% |
| 18 Dec 2025 | 152.50 | 148.00 | 153.70 | 145.80 | 39600 | 1.67% |
| 17 Dec 2025 | 150.00 | 150.00 | 151.95 | 148.75 | 16800 | -2.09% |
| 16 Dec 2025 | 153.20 | 151.90 | 153.95 | 151.00 | 14400 | 2.34% |
| 15 Dec 2025 | 149.70 | 151.55 | 151.55 | 148.00 | 31200 | -2.19% |
| 12 Dec 2025 | 153.05 | 147.50 | 154.50 | 147.00 | 68400 | 6.73% |
| 11 Dec 2025 | 143.40 | 148.90 | 149.00 | 143.00 | 31200 | -2.75% |
| 10 Dec 2025 | 147.45 | 143.50 | 149.95 | 143.50 | 25200 | 2.25% |
| 09 Dec 2025 | 144.20 | 136.00 | 149.00 | 132.00 | 134400 | 4.38% |
| 08 Dec 2025 | 138.15 | 152.60 | 152.75 | 134.95 | 168000 | -5.76% |
| 05 Dec 2025 | 146.60 | 153.00 | 154.90 | 145.00 | 48000 | -2.82% |
| 04 Dec 2025 | 150.85 | 151.95 | 153.55 | 149.00 | 84000 | -0.36% |
| 03 Dec 2025 | 151.40 | 156.00 | 157.70 | 150.00 | 147600 | -4.09% |
| 02 Dec 2025 | 157.85 | 159.00 | 159.70 | 156.75 | 80400 | -1.41% |
| 01 Dec 2025 | 160.10 | 164.90 | 164.90 | 159.15 | 56400 | -1.48% |
| 28 Nov 2025 | 162.50 | 161.85 | 163.95 | 161.00 | 19200 | 0.40% |
| 27 Nov 2025 | 161.85 | 162.05 | 163.90 | 156.00 | 108000 | -0.12% |
| 26 Nov 2025 | 162.05 | 171.00 | 171.90 | 160.10 | 112800 | -4.40% |
| 25 Nov 2025 | 169.50 | 164.00 | 170.70 | 159.00 | 141600 | 3.96% |
| 24 Nov 2025 | 163.05 | 167.50 | 168.45 | 163.00 | 61200 | -2.60% |
| 21 Nov 2025 | 167.40 | 173.00 | 174.00 | 166.05 | 134400 | -4.45% |
| 20 Nov 2025 | 175.20 | 167.00 | 178.00 | 167.00 | 165600 | 5.45% |
| 19 Nov 2025 | 166.15 | 166.00 | 172.85 | 163.25 | 109200 | 0.18% |
| 18 Nov 2025 | 165.85 | 164.45 | 168.00 | 157.00 | 147600 | 3.66% |
| 17 Nov 2025 | 160.00 | 158.00 | 165.00 | 156.00 | 267600 | 4.88% |
| 14 Nov 2025 | 152.55 | 157.10 | 160.90 | 149.00 | 244800 | -5.16% |
| 13 Nov 2025 | 160.85 | 168.00 | 170.00 | 155.00 | 207600 | -5.47% |
| 12 Nov 2025 | 170.15 | 167.95 | 170.90 | 165.00 | 62400 | 0.71% |
| 11 Nov 2025 | 168.95 | 172.00 | 176.55 | 167.95 | 100800 | -2.11% |
| 10 Nov 2025 | 172.60 | 179.40 | 180.00 | 171.00 | 91200 | -3.01% |
| 07 Nov 2025 | 177.95 | 167.90 | 183.70 | 167.90 | 226800 | 5.99% |
| 06 Nov 2025 | 167.90 | 166.00 | 167.95 | 163.00 | 217200 | -0.86% |
| 04 Nov 2025 | 169.35 | 170.00 | 174.90 | 168.60 | 73200 | -0.94% |
| 03 Nov 2025 | 170.95 | 170.60 | 172.95 | 163.50 | 193200 | 0.21% |
| 31 Oct 2025 | 170.60 | 176.60 | 179.00 | 168.40 | 152400 | -3.53% |
| 30 Oct 2025 | 176.85 | 181.45 | 183.50 | 175.00 | 109200 | -2.54% |
| 29 Oct 2025 | 181.45 | 173.50 | 183.20 | 173.50 | 256800 | 4.49% |
| 28 Oct 2025 | 173.65 | 168.00 | 179.05 | 164.00 | 188400 | 2.24% |
| 27 Oct 2025 | 169.85 | 176.55 | 179.85 | 164.95 | 378000 | -3.96% |
| 24 Oct 2025 | 176.85 | 181.30 | 185.40 | 175.00 | 190800 | -2.48% |
| 23 Oct 2025 | 181.35 | 197.05 | 200.00 | 179.00 | 565200 | -6.62% |
| 21 Oct 2025 | 194.20 | 191.15 | 195.00 | 188.05 | 166800 | 2.18% |
| 20 Oct 2025 | 190.05 | 185.00 | 190.10 | 184.10 | 490800 | 4.97% |
| 17 Oct 2025 | 181.05 | 185.80 | 186.00 | 178.00 | 288000 | -3.23% |
| 16 Oct 2025 | 187.10 | 177.70 | 187.30 | 174.00 | 666000 | 4.88% |
| 15 Oct 2025 | 178.40 | 185.20 | 187.00 | 177.50 | 322800 | -4.52% |
| 14 Oct 2025 | 186.85 | 188.00 | 197.00 | 186.85 | 628800 | -4.98% |
| 13 Oct 2025 | 196.65 | 196.65 | 196.65 | 191.00 | 1786800 | 4.99% |
| 10 Oct 2025 | 187.30 | 187.30 | 187.30 | 187.30 | 24000 | 4.99% |
| 09 Oct 2025 | 178.40 | 178.40 | 178.40 | 178.40 | 42000 | 4.97% |
| 08 Oct 2025 | 169.95 | 169.95 | 169.95 | 169.95 | 67200 | 4.97% |
