Cubical Financial Services Limited (BOM:511710)
India · Delayed Price · Currency is INR 1.900
-0.090 (-4.52%)
At close: Mar 27, 2026
BOM:511710 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 1.90 | 1.98 | 1.90 | 1.90 | 1.90 | -4.52% | 105,995 |
| Mar 25, 2026 | 2.05 | 2.05 | 1.96 | 1.99 | 1.99 | -3.40% | 33,620 |
| Mar 24, 2026 | 1.99 | 2.07 | 1.99 | 2.06 | 2.06 | 3.52% | 7,636 |
| Mar 23, 2026 | 2.08 | 2.08 | 1.99 | 1.99 | 1.99 | -4.78% | 91,022 |
| Mar 20, 2026 | 2.00 | 2.10 | 2.00 | 2.09 | 2.09 | 4.50% | 17,148 |
| Mar 19, 2026 | 2.08 | 2.08 | 2.00 | 2.00 | 2.00 | -4.31% | 14,618 |
| Mar 18, 2026 | 2.01 | 2.10 | 2.00 | 2.09 | 2.09 | 3.98% | 9,600 |
| Mar 17, 2026 | 2.06 | 2.06 | 2.00 | 2.01 | 2.01 | -2.90% | 14,194 |
| Mar 16, 2026 | 2.10 | 2.15 | 2.00 | 2.07 | 2.07 | -0.96% | 16,467 |
| Mar 13, 2026 | 1.98 | 2.09 | 1.98 | 2.09 | 2.09 | 3.47% | 4,726 |
| Mar 12, 2026 | 2.05 | 2.09 | 2.01 | 2.02 | 2.02 | -4.27% | 21,494 |
| Mar 11, 2026 | 2.17 | 2.17 | 2.06 | 2.11 | 2.11 | 1.93% | 11,238 |
| Mar 10, 2026 | 2.03 | 2.10 | 2.00 | 2.07 | 2.07 | 1.97% | 19,714 |
| Mar 9, 2026 | 2.01 | 2.09 | 1.93 | 2.03 | 2.03 | 0.50% | 23,359 |
| Mar 6, 2026 | 1.96 | 2.04 | 1.91 | 2.02 | 2.02 | 3.06% | 13,945 |
| Mar 5, 2026 | 1.86 | 1.98 | 1.86 | 1.96 | 1.96 | 3.16% | 16,295 |
| Mar 4, 2026 | 1.91 | 2.05 | 1.90 | 1.90 | 1.90 | -5.00% | 39,564 |
| Mar 2, 2026 | 2.06 | 2.06 | 1.98 | 2.00 | 2.00 | -3.85% | 17,792 |
| Feb 27, 2026 | 2.09 | 2.19 | 2.06 | 2.08 | 2.08 | -0.95% | 15,797 |
| Feb 26, 2026 | 2.05 | 2.13 | 2.04 | 2.10 | 2.10 | 3.45% | 9,765 |
| Feb 25, 2026 | 2.10 | 2.14 | 2.00 | 2.03 | 2.03 | -3.33% | 19,600 |
| Feb 24, 2026 | 2.04 | 2.13 | 2.04 | 2.10 | 2.10 | -1.41% | 4,733 |
| Feb 23, 2026 | 2.08 | 2.14 | 2.05 | 2.13 | 2.13 | -0.47% | 51,539 |
| Feb 20, 2026 | 2.08 | 2.14 | 2.08 | 2.14 | 2.14 | -1.83% | 5,734 |
| Feb 19, 2026 | 2.20 | 2.20 | 2.18 | 2.18 | 2.18 | -0.91% | 555 |
| Feb 18, 2026 | 2.24 | 2.24 | 2.10 | 2.20 | 2.20 | -0.45% | 2,138 |
| Feb 17, 2026 | 2.14 | 2.21 | 2.03 | 2.21 | 2.21 | 3.76% | 12,427 |
| Feb 16, 2026 | 2.19 | 2.22 | 2.10 | 2.13 | 2.13 | -0.47% | 19,208 |
| Feb 13, 2026 | 2.10 | 2.19 | 2.10 | 2.14 | 2.14 | -0.47% | 2,841 |
| Feb 12, 2026 | 2.23 | 2.23 | 2.10 | 2.15 | 2.15 | -0.92% | 9,901 |
| Feb 11, 2026 | 2.20 | 2.20 | 2.10 | 2.17 | 2.17 | 0.93% | 6,772 |
| Feb 10, 2026 | 2.16 | 2.19 | 2.10 | 2.15 | 2.15 | - | 2,575 |
| Feb 9, 2026 | 2.23 | 2.23 | 2.08 | 2.15 | 2.15 | -0.92% | 7,027 |
| Feb 6, 2026 | 2.19 | 2.19 | 2.11 | 2.17 | 2.17 | 2.36% | 10,537 |
| Feb 5, 2026 | 2.23 | 2.23 | 2.11 | 2.12 | 2.12 | -2.30% | 4,670 |
| Feb 4, 2026 | 2.17 | 2.17 | 2.11 | 2.17 | 2.17 | 0.93% | 5,552 |
| Feb 3, 2026 | 2.14 | 2.16 | 2.03 | 2.15 | 2.15 | 2.38% | 16,113 |
| Feb 2, 2026 | 2.01 | 2.12 | 2.00 | 2.10 | 2.10 | 1.94% | 34,473 |
| Feb 1, 2026 | 2.15 | 2.20 | 2.05 | 2.06 | 2.06 | -4.19% | 14,055 |
| Jan 30, 2026 | 2.09 | 2.15 | 2.09 | 2.15 | 2.15 | 2.87% | 15,378 |
| Jan 29, 2026 | 2.08 | 2.09 | 2.04 | 2.09 | 2.09 | -1.88% | 6,218 |
| Jan 28, 2026 | 2.18 | 2.18 | 2.08 | 2.13 | 2.13 | -2.29% | 7,189 |
| Jan 27, 2026 | 2.12 | 2.19 | 2.09 | 2.18 | 2.18 | -0.46% | 22,298 |
| Jan 23, 2026 | 2.16 | 2.31 | 2.13 | 2.19 | 2.19 | -0.45% | 11,566 |
| Jan 22, 2026 | 2.15 | 2.23 | 2.05 | 2.20 | 2.20 | 2.33% | 23,076 |
| Jan 21, 2026 | 2.11 | 2.20 | 2.10 | 2.15 | 2.15 | -2.71% | 39,866 |
| Jan 20, 2026 | 2.21 | 2.21 | 2.21 | 2.21 | 2.21 | -4.74% | 41,047 |
| Jan 19, 2026 | 2.44 | 2.44 | 2.32 | 2.32 | 2.32 | -4.92% | 16,375 |
| Jan 16, 2026 | 2.33 | 2.48 | 2.28 | 2.44 | 2.44 | 2.52% | 26,138 |
| Jan 14, 2026 | 2.50 | 2.50 | 2.34 | 2.38 | 2.38 | -0.42% | 9,363 |