| Subam Papers Limited share price | * Reload page for latest data. | Stock Listed on : |
Source BSE |
SERIES : EQ | ||
| 02-04-2026 Thursday |
BSE
Sensex : 73,319.55 +185.23 +0.25% |
NSE
Nifty 50 : 22,713.10 +33.70 +0.15% |
USD - INR
1 $ = Rs 93.15 |
Find Stock | ||
| Company: | Subam Papers Limited | MCap (aprox) 354 Crores |
Symbol : 544267 |
Source : BSE |
InvestinStocks .co.in |
|
| 7 Days % | 1 Month % | 2 Months % | 3 Months % | 6 Months % | 1 year % | Please Donate |
| -6.6% | -13.4% | -18.9% | 3.1% | 58.6% | ||
| *** If data below is not upto date, please put -1, -2, -3… between " -share-price " and " .htm " in the address bar and press enter until you get latest data. | List of holidays | |||||
| Date | Day | Close_Price | Change | Volume | % CHG | Results |
| 02-04-26 | Thu | 152.2 | -1.8 | 1.6k | -1.2% | |
| 01-04-26 | Wed | 154 | 13 | 14.4k | 9.2% | Data Update : 8 PM |
| 30-03-26 | Mon | 141 | -9.75 | 46.4k | -6.5% | 02-04-26 : 152.2 |
| 27-03-26 | Fri | 150.75 | -3.95 | 16.8k | -2.6% | |
| 25-03-26 | Wed | 154.7 | 0.2 | 16k | 0.1% | Compared to : 20-03-26 163 |
| 24-03-26 | Tue | 154.5 | -2.4 | 8.8k | -1.5% | |
| 23-03-26 | Mon | 156.9 | 21.6k | -3.7% | 7 Days % | |
| 20-03-26 | Fri | 163 | -1.8 | 8k | -0.9% | -6.6% |
| 19-03-26 | Thu | 164.8 | 0.8 | 24.8k | -0.1% | |
| 18-03-26 | Wed | 164 | -15.65 | 12k | -1.1% | Compared to : 17-03-26 These days, I met with a byke accident and hospitalysed. I was unable to update data. The Data connected with these dates will be empty & Continuous sessions gainers and losers… will Not be avilable for next 10 days. Sorry for the inconvenience. |
| 17-03-26 | Tue | These
days, I met with a byke accident and hospitalysed. I was unable to update data. The Data connected with these dates will be empty & Continuous sessions gainers and losers… will Not be avilable for next 10 days. Sorry for the inconvenience. |
||||
| 16-03-26 | Mon | 1 Month % | ||||
| 13-03-26 | Fri | |||||
| 12-03-26 | Thu | . | ||||
| 11-03-26 | Wed | Compared to : 02-02-26 175.8 |
||||
| 10-03-26 | Tue | |||||
| 09-03-26 | Mon | 2 Months % | ||||
| 06-03-26 | Fri | -13.4% | ||||
| 05-03-26 | Thu | |||||
| 04-03-26 | Wed | Compared to : 02-01-26 187.65 |
||||
| 02-03-26 | Mon | |||||
| 27-02-26 | Fri | 179.65 | -3.25 | 7.2k | -1.8% | 3 Months % |
| 26-02-26 | Thu | 182.9 | 9.4 | 18.4k | 5.4% | -18.9% |
| 25-02-26 | Wed | 173.5 | 0.4 | 1.6k | 0.2% | |
| 24-02-26 | Tue | 173.1 | 1.05 | 9.6k | 0.6% | Compared to : 03-10-25 147.65 |
| 23-02-26 | Mon | 172.05 | -0.15 | 39.2k | -0.1% | |
| 20-02-26 | Fri | 172.2 | -3.8 | 4.8k | -2.2% | 6 Months % |
| 19-02-26 | Thu | 176 | -5 | 4k | -2.8% | 3.1% |
| 18-02-26 | Wed | 181 | -0.3 | 16.8k | -0.2% | |
| 17-02-26 | Tue | 181.3 | 6.5 | 29.6k | 3.7% | Compared to : 02-04-25 95.95 |
| 16-02-26 | Mon | 174.8 | 4.7 | 12.8k | 2.8% | |
| 13-02-26 | Fri | 170.1 | 0.1 | 4k | 0.1% | 1 year % |
| 12-02-26 | Thu | 170 | -1.9 | 4.8k | -1.1% | 58.6% |
| 11-02-26 | Wed | 171.9 | -6.1 | 20.8k | -3.4% | |
| 10-02-26 | Tue | 178 | -4 | 4.8k | -2.2% | *End of the day Data will be updated at 7pm everyday . * Only Data, Not recommendation. . * Extreme % s' fall may include split/Bonus. . * Blanks represents stock not traded on that day. . * Please verify data with latest sources before taking any decision. . *Google search [stock_name investinstocks.co.in] for data. . We are serving Nation, for free. Please donate. Paypal : https:// www.paypal.me/ DonateStartup |
| 09-02-26 | Mon | 182 | 2 | 10.4k | 1.1% | |
| 06-02-26 | Fri | 180 | 2 | 10.4k | 1.1% | |
| 05-02-26 | Thu | 178 | 0 | 13.6k | 0.0% | |
| 04-02-26 | Wed | 178 | -2 | 5.6k | -1.1% | |
| 03-02-26 | Tue | 180 | 4.2 | 6.4k | 2.4% | |
| 02-02-26 | Mon | 175.8 | -4 | 2.4k | -2.2% | |
| 01-02-26 | Sun | 179.8 | 0 | 1.6k | 0.0% | |
| 30-01-26 | Fri | 179.8 | 8.55 | 55.2k | 5.0% | |
| 29-01-26 | Thu | 171.25 | -8.05 | 16k | -4.5% | |
| 28-01-26 | Wed | 179.3 | -0.7 | 4k | -0.4% | |
| 27-01-26 | Tue | 180 | 2.95 | 4.8k | 1.7% | |
| 23-01-26 | Fri | 177.05 | -4.45 | 5.6k | -2.5% | |
| 22-01-26 | Thu | 181.5 | -0.4 | 9.6k | -0.2% | |
| 21-01-26 | Wed | 181.9 | -3.1 | 40.8k | -1.7% | |
| 20-01-26 | Tue | 185 | -0.5 | 32.8k | -0.3% | |
| 19-01-26 | Mon | 185.5 | -2.3 | 8k | -1.2% | |
| 16-01-26 | Fri | 187.8 | 7.8 | 8k | 4.3% | |
| 14-01-26 | Wed | 180 | 0 | 13.6k | 0.0% | |
| 13-01-26 | Tue | 180 | 1.9 | 35.2k | 1.1% | |
| 12-01-26 | Mon | 178.1 | -6.4 | 15.2k | -3.5% | |
| 09-01-26 | Fri | 184.5 | -4.5 | 12k | -2.4% | |
| 08-01-26 | Thu | 189 | 35.2k | -0.5% | ||
| 07-01-26 | Wed | |||||
| 06-01-26 | Tue | 190 | 0.1 | 25.6k | 0.1% | |
| 05-01-26 | Mon | 189.9 | 2.25 | 2.4k | 1.2% | |
| 02-01-26 | Fri | 187.65 | 0.65 | 6.4k | 0.3% | |
| 01-01-26 | Thu | 187 | 0.55 | 9.6k | 0.3% | |
| 31-12-25 | Wed | 186.45 | -5.55 | 76k | -2.9% | |
| 30-12-25 | Tue | 192 | -2.35 | 3.2k | -1.2% | |
| 29-12-25 | Mon | 194.35 | -4.65 | 12.8k | -2.3% | |
| 26-12-25 | Fri | 199 | -2.25 | 4k | -1.1% | |
| 24-12-25 | Wed | 201.25 | 0.75 | 8.8k | 0.4% | |
| 23-12-25 | Tue | 200.5 | 1.5 | 5.6k | 0.8% | |
| 22-12-25 | Mon | 199 | -3 | 8k | -1.5% | |
| 19-12-25 | Fri | 202 | 5.9 | 12.8k | 3.0% | |
| 18-12-25 | Thu | 196.1 | -3.9 | 800 | -2.0% | |
| 17-12-25 | Wed | 200 | -2 | 7.2k | -1.0% | |
| 16-12-25 | Tue | 202 | 1.75 | 33.6k | 0.9% | |
| 15-12-25 | Mon | 200.25 | 4.4 | 6.4k | 2.2% | |
| 12-12-25 | Fri | 195.85 | -3.6 | 20.8k | -1.8% | |
| 11-12-25 | Thu | 199.45 | 2.45 | 4.8k | 1.2% | |
| 10-12-25 | Wed | 197 | -2.95 | 15.2k | -1.5% | |
| 09-12-25 | Tue | 199.95 | 7.9 | 40.8k | 4.1% | |
| 08-12-25 | Mon | 192.05 | -7.95 | 36k | -4.0% | |
| 05-12-25 | Fri | 200 | -6.75 | 16k | -3.3% | |
| 04-12-25 | Thu | 206.75 | -1.65 | 52k | -0.8% | |
| 03-12-25 | Wed | 208.4 | -5.7 | 21.6k | -2.7% | |
| 02-12-25 | Tue | 214.1 | -10.9 | 25.6k | -4.8% | |
| 01-12-25 | Mon | 225 | 4.5 | 34.4k | 2.0% | |
| 28-11-25 | Fri | 220.5 | 0.7 | 62.4k | 0.3% | |
| 27-11-25 | Thu | 219.8 | 10.05 | 120k | 4.8% | |
| 26-11-25 | Wed | 209.75 | 9.95 | 155.2k | 5.0% | |
| 25-11-25 | Tue | 199.8 | -10.5 | 53.6k | -5.0% | |
| 24-11-25 | Mon | 210.3 | -8.8 | 73.6k | -4.0% | |
| 21-11-25 | Fri | 217 | 1.75 | 112.8k | 0.8% | |
| 20-11-25 | Thu | 219.1 | 2.1 | 56.8k | 1.0% | |
| 19-11-25 | Wed | 215.25 | 10.25 | 155.2k | 5.0% | |
| 18-11-25 | Tue | 205 | 2.7 | 254.1k | 1.3% | |
| 17-11-25 | Mon | 202.3 | 9.6 | 524.8k | 5.0% | |
| 14-11-25 | Fri | 192.7 | 9.15 | 970.4k | 5.0% | |
| 13-11-25 | Thu | 183.55 | 8.7 | 112.8k | 5.0% | |
| 12-11-25 | Wed | 174.85 | 8.3 | 47.7k | 5.0% | |
| 11-11-25 | Tue | 166.55 | 7.9 | 45.6k | 5.0% | |
| 10-11-25 | Mon | 158.65 | 7.55 | 190.4k | 5.0% | |
| 07-11-25 | Fri | 151.1 | 4.2 | 168.8k | 2.9% | |
| 06-11-25 | Thu | 147.5 | -1.2 | 96.8k | -0.8% | |
| 04-11-25 | Tue | 146.9 | -0.6 | 60.8k | -0.4% | |
| 03-11-25 | Mon | 148.7 | -0.8 | 109.6k | -0.5% | |
| 31-10-25 | Fri | 149.5 | 0.25 | 40k | 0.2% | |
| 30-10-25 | Thu | 149.25 | 1.3 | 89.6k | 0.9% | |
| 29-10-25 | Wed | 147.95 | -2.6 | 65.6k | -1.7% | |
| 28-10-25 | Tue | 150.55 | 0.1 | 52k | 0.1% | |
| 27-10-25 | Mon | 150.45 | 3.7 | 34.4k | 2.5% | |
| 24-10-25 | Fri | 146.75 | -6.65 | 69.6k | -4.3% | |
| 23-10-25 | Thu | 153.4 | 0.95 | 72.8k | 0.6% | |
| 21-10-25 | Tue | 152.45 | 0.45 | 24k | 0.3% | |
| 20-10-25 | Mon | 152 | 3.5 | 16.8k | 2.4% | |
| 17-10-25 | Fri | 148.5 | 4.8 | 49.6k | 3.3% | |
| 16-10-25 | Thu | 143.7 | -3.05 | 97.6k | -2.1% | |
| 15-10-25 | Wed | 146.75 | 6.6 | 164k | 4.7% | |
| 14-10-25 | Tue | 140.15 | 6.65 | 229.6k | 5.0% | |
| 13-10-25 | Mon | 133.5 | -5.65 | 122.4k | -4.1% | |
| 10-10-25 | Fri | 139.15 | -5.65 | 13.6k | -3.9% | |
| 09-10-25 | Thu | 146.35 | -1.8 | 42.4k | -1.2% | |
| 08-10-25 | Wed | 144.8 | -1.55 | 53.6k | -1.1% | |
| 07-10-25 | Tue | 148.15 | -1.8 | 84.8k | -1.2% | |
| 06-10-25 | Mon | 149.95 | 2.3 | 48.8k | 1.6% | |
| 03-10-25 | Fri | 147.65 | 7 | 56.8k | 5.0% | |
| 01-10-25 | Wed | 140.65 | 0.65 | 26.4k | 0.5% | |
| 30-09-25 | Tue | 140 | 0.05 | 24k | 0.0% | |
| 29-09-25 | Mon | 139.95 | 5.95 | 23.2k | 4.4% | |
| 26-09-25 | Fri | 134 | -3.95 | 29.6k | -2.9% | |
| 25-09-25 | Thu | 137.95 | -1.7 | 41.6k | -1.2% | |
| 24-09-25 | Wed | 139.65 | -4.15 | 49.6k | -2.9% | |
| 23-09-25 | Tue | 143.8 | -1.1 | 132k | -0.8% | |
| 22-09-25 | Mon | 151.9 | 1.75 | 67.2k | 1.2% | |
| 19-09-25 | Fri | 144.9 | -7 | 134.4k | -4.6% | |
| 18-09-25 | Thu | 150.15 | 0.55 | 66.4k | 0.4% | |
| 17-09-25 | Wed | 149.6 | 3.05 | 65.6k | 2.1% | |
| 16-09-25 | Tue | 146.55 | 4.7 | 84.8k | 3.3% | |
| 15-09-25 | Mon | 141.85 | 6.75 | 72k | 5.0% | |
| 12-09-25 | Fri | 135.1 | 3.5 | 140k | 2.7% | |
| 11-09-25 | Thu | 131.6 | -0.65 | 25.6k | -0.5% | |
| 10-09-25 | Wed | 132.25 | 3.8 | 28k | 3.0% | |
| 09-09-25 | Tue | 128.45 | 0.45 | 32k | 0.4% | |
| 08-09-25 | Mon | 128 | 1.5 | 46.4k | 1.2% | |
| 05-09-25 | Fri | 126.5 | 5.05 | 32k | 4.2% | |
| 04-09-25 | Thu | 121.45 | 0.05 | 27.2k | 0.0% | |
| 03-09-25 | Wed | 121.4 | -2.6 | 21.6k | -2.1% | |
| 02-09-25 | Tue | 124 | 4.5 | 2.4k | 3.8% | |
| 01-09-25 | Mon | 119.5 | -2.13 | 35.2k | -1.8% | |
| 29-08-25 | Fri | 121.63 | -3.4 | 19.2k | -2.7% | |
| 28-08-25 | Thu | 125.03 | -3.34 | 80k | -2.6% | |
| 26-08-25 | Tue | 128.37 | -0.56 | 97.6k | -0.4% | |
| 25-08-25 | Mon | 128.93 | 8.56 | 140.8k | 7.1% | |
| 22-08-25 | Fri | 120.37 | -1.9 | 32.8k | -1.6% | |
| 21-08-25 | Thu | 122.27 | 4.52 | 64k | 3.8% | |
| 20-08-25 | Wed | 117.75 | 3 | 14.4k | 2.6% | |
| 19-08-25 | Tue | 114 | 0.59 | 14.4k | 0.5% | |
| 18-08-25 | Mon | 114.75 | 0.75 | 25.6k | 0.7% | |
| 14-08-25 | Thu | 113.41 | -2.42 | 19.2k | -2.1% | |
| 13-08-25 | Wed | 115.83 | -2.67 | 22.4k | -2.3% | |
| 12-08-25 | Tue | 118.5 | 3.5 | 25.6k | 3.0% | |
| 11-08-25 | Mon | 115 | -1.7 | 24k | -1.5% | |
| 08-08-25 | Fri | 116.7 | -1.18 | 63.2k | -1.0% | |
| 07-08-25 | Thu | 117.88 | 12.88 | 191.2k | 12.3% | |
| 06-08-25 | Wed | 105 | -2.13 | 32.8k | -2.0% | |
| 05-08-25 | Tue | 107.13 | 6.7 | 50.4k | 6.7% | |
| 04-08-25 | Mon | 100.43 | -4.64 | 24k | -4.4% | |
| 01-08-25 | Fri | 105.07 | 12.07 | 443.2k | 13.0% | |
| 31-07-25 | Thu | 93 | 15.5 | 360k | 20.0% | |
| 30-07-25 | Wed | 77.5 | -0.37 | 81.6k | -0.5% | |
| 29-07-25 | Tue | 77.87 | -0.19 | 21.6k | -0.2% | |
| 28-07-25 | Mon | 78.06 | -0.39 | 20k | -0.5% | |
| 25-07-25 | Fri | 78.45 | -0.05 | 800 | -0.1% | |
| 24-07-25 | Thu | 78.5 | 2.25 | 2.4k | 3.0% | |
| 23-07-25 | Wed | 76.25 | 0.05 | 8.8k | 0.1% | |
| 22-07-25 | Tue | 76.2 | -0.8 | 32k | -1.0% | |
| 21-07-25 | Mon | 77 | -1.8 | 12.8k | -2.3% | |
| 18-07-25 | Fri | 78.8 | -1.44 | 12.8k | -1.8% | |
| 17-07-25 | Thu | 80.24 | 0.14 | 11.2k | 0.2% | |
| 16-07-25 | Wed | 80.1 | -1.04 | 12.8k | -1.3% | |
| 15-07-25 | Tue | 81.14 | -0.99 | 22.4k | -1.2% | |
| 14-07-25 | Mon | 82.13 | -0.58 | 9.6k | -0.7% | |
| 11-07-25 | Fri | 82.71 | -1.4 | 12k | -1.7% | |
| 10-07-25 | Thu | 84.11 | -1.89 | 4k | -2.2% | |
| 09-07-25 | Wed | 86 | -0.71 | 8k | -0.8% | |
| 08-07-25 | Tue | 86.71 | 1.6 | 12.8k | 1.9% | |
| 07-07-25 | Mon | 85.11 | -0.07 | 6.4k | -0.1% | |
| 04-07-25 | Fri | 85.18 | -0.28 | 20.8k | -0.3% | |
| 03-07-25 | Thu | 85.46 | -0.54 | 12.8k | -0.6% | |
| 02-07-25 | Wed | 86 | -1.51 | 20.8k | -1.7% | |
| 01-07-25 | Tue | 87.51 | -2.62 | 10.4k | -2.9% | |
| 30-06-25 | Mon | 90.13 | 0.84 | 26.4k | 0.9% | |
| 27-06-25 | Fri | 89.29 | -0.66 | 40.8k | -0.7% | |
| 26-06-25 | Thu | 89.95 | 7.16 | 208k | 8.6% | |
| 25-06-25 | Wed | 82.79 | -1.13 | 10.4k | -1.3% | |
| 24-06-25 | Tue | 72.36 | -0.64 | 12.8k | -0.9% | |
| 23-06-25 | Mon | 83.92 | 11.56 | 74.4k | 16.0% | |
| 20-06-25 | Fri | 73 | -0.81 | 12.8k | -1.1% | |
| 19-06-25 | Thu | 73.81 | 0.08 | 44.8k | 0.1% | |
| 18-06-25 | Wed | 73.73 | -3.28 | 41.6k | -4.3% | |
| 17-06-25 | Tue | 77.01 | -1.94 | 45.6k | -2.5% | |
| 16-06-25 | Mon | 78.95 | -1.74 | 25.6k | -2.2% | |
| 13-06-25 | Fri | 80.69 | -3.8 | 109.6k | -4.5% | |
| 12-06-25 | Thu | 84.11 | -5.34 | 103.2k | -6.0% | |
| 11-06-25 | Wed | 84.49 | 0.38 | 56k | 0.5% | |
| 10-06-25 | Tue | 89.45 | -0.98 | 31.2k | -1.1% | |
| 09-06-25 | Mon | 90.43 | -1.44 | 11.2k | -1.6% | |
| 06-06-25 | Fri | 91.87 | 2.29 | 22.4k | 2.6% | |
| 05-06-25 | Thu | 89.58 | 0 | 1.6k | 0.0% | |
| 04-06-25 | Wed | 89.58 | -0.42 | 51.2k | -0.5% | |
| 03-06-25 | Tue | 90 | 0 | 8k | 0.0% | |
| 02-06-25 | Mon | 90 | -2.65 | 23.2k | -2.9% | |
| 30-05-25 | Fri | 90.25 | -1.59 | 25.6k | -1.7% | |
| 29-05-25 | Thu | 92.65 | 2.4 | 35.2k | 2.7% | |
| 28-05-25 | Wed | 91.84 | -0.31 | 23.2k | -0.3% | |
| 27-05-25 | Tue | 92.15 | 0.54 | 14.4k | 0.5% | |
| 26-05-25 | Mon | 99.49 | -7.34 | 91.2k | -7.4% | |
| 23-05-25 | Fri | 98.95 | 5.29 | 17.6k | 5.6% | |
| 22-05-25 | Thu | 93.66 | -2.14 | 20k | -2.2% | |
| 21-05-25 | Wed | 95.8 | -1.06 | 6.4k | -1.1% | |
| 20-05-25 | Tue | 96.86 | -2.55 | 8.8k | -2.6% | |
| 19-05-25 | Mon | 99.41 | 2.93 | 16.8k | 3.0% | |
| 16-05-25 | Fri | 96.48 | -1.69 | 14.4k | -1.7% | |
| 15-05-25 | Thu | 98.17 | 1.78 | 30.4k | 1.8% | |
| 14-05-25 | Wed | 96.39 | 2.87 | 8.8k | 3.1% | |
| 13-05-25 | Tue | 93.52 | -2.05 | 36.8k | -2.1% | |
| 12-05-25 | Mon | #N/A | #N/A | #N/A | ||
| 09-05-25 | Fri | 95.57 | #N/A | 9.6k | 4.2% | |
| 08-05-25 | Thu | 91.76 | -1.49 | 3.2k | -1.6% | |
| 07-05-25 | Wed | 93.25 | 3.15 | 12k | 3.5% | |
| 06-05-25 | Tue | 90.1 | -2.41 | 3.2k | -2.6% | |
| 05-05-25 | Mon | 92.51 | -0.77 | 4.8k | -0.8% | |
| 02-05-25 | Fri | 93.28 | 2.87 | 12k | 3.2% | |
| 30-04-25 | Wed | 90.41 | -5.62 | 32.8k | -5.9% | |
| 29-04-25 | Tue | 96.03 | -0.37 | 19.2k | -0.4% | |
| 28-04-25 | Mon | 96.4 | -0.44 | 5.6k | -0.5% | |
| 25-04-25 | Fri | 96.84 | -1.92 | 25.6k | -1.9% | |
| 24-04-25 | Thu | 98.76 | -1.27 | 46.4k | -1.3% | |
| 23-04-25 | Wed | 100.03 | -3.08 | 32.8k | -3.0% | |
| 22-04-25 | Tue | 103.11 | 2.27 | 16k | 2.3% | |
| 21-04-25 | Mon | 100.84 | -1.7 | 30.4k | -1.7% | |
| 17-04-25 | Thu | 102.54 | 0.22 | 36.8k | 0.2% | |
| 16-04-25 | Wed | 102.32 | -4.58 | 28k | -4.3% | |
| 15-04-25 | Tue | 106.9 | 3.77 | 12k | 3.7% | |
| 11-04-25 | Fri | 103.13 | 1.09 | 10.4k | 1.1% | |
| 09-04-25 | Wed | 102.04 | -4.12 | 12k | -3.9% | |
| 08-04-25 | Tue | 106.16 | 5.66 | 14.4k | 5.6% | |
| 07-04-25 | Mon | 100.5 | -9.84 | 44k | -8.9% | |
| 04-04-25 | Fri | 110.34 | 0.76 | 31.2k | 0.7% | |
| 03-04-25 | Thu | 109.58 | 10.34 | 100k | 10.4% | |
| 02-04-25 | Wed | 95.95 | 2.65 | 28k | 2.8% | |
| 01-04-25 | Tue | 99.24 | 3.29 | 16k | 3.4% | |
| 28-03-25 | Fri | 93.3 | 0.6 | 80k | 0.6% | |