Cubical Financial Services Limited (BOM:511710)
India · Delayed Price · Currency is INR 2.020
+0.060 (3.06%)
At close: Mar 6, 2026
BOM:511710 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jan 13, 2026 | 2.30 | 2.54 | 2.30 | 2.39 | 2.39 | -1.24% | 55,203 |
| Jan 12, 2026 | 2.58 | 2.58 | 2.35 | 2.42 | 2.42 | -1.63% | 15,860 |
| Jan 9, 2026 | 2.54 | 2.66 | 2.44 | 2.46 | 2.46 | -3.15% | 35,678 |
| Jan 8, 2026 | 2.67 | 2.70 | 2.54 | 2.54 | 2.54 | -4.87% | 18,778 |
| Jan 7, 2026 | 2.52 | 2.70 | 2.52 | 2.67 | 2.67 | 3.49% | 24,184 |
| Jan 6, 2026 | 2.66 | 2.83 | 2.57 | 2.58 | 2.58 | -4.44% | 13,302 |
| Jan 5, 2026 | 2.55 | 2.70 | 2.55 | 2.70 | 2.70 | 0.75% | 19,141 |
| Jan 2, 2026 | 2.78 | 2.82 | 2.65 | 2.68 | 2.68 | -3.60% | 22,172 |
| Jan 1, 2026 | 2.81 | 2.81 | 2.66 | 2.78 | 2.78 | 3.73% | 3,064 |
| Dec 31, 2025 | 2.66 | 2.85 | 2.66 | 2.68 | 2.68 | -3.25% | 22,308 |
| Dec 30, 2025 | 2.87 | 2.87 | 2.69 | 2.77 | 2.77 | -2.12% | 18,832 |
| Dec 29, 2025 | 2.88 | 2.88 | 2.81 | 2.83 | 2.83 | 0.71% | 3,210 |
| Dec 26, 2025 | 2.95 | 2.99 | 2.81 | 2.81 | 2.81 | -4.75% | 43,227 |
| Dec 24, 2025 | 2.96 | 2.96 | 2.73 | 2.95 | 2.95 | 2.79% | 5,201 |