Cubical Financial Services Limited (BOM:511710)
India · Delayed Price · Currency is INR 3.670
-0.060 (-1.61%)
At close: Jun 19, 2026
BOM:511710 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 19, 2026 | 3.80 | 3.80 | 3.67 | 3.67 | 3.67 | -1.61% | 208,387 |
| Jun 18, 2026 | 3.73 | 3.73 | 3.73 | 3.73 | 3.73 | -1.84% | 287,397 |
| Jun 17, 2026 | 3.80 | 3.80 | 3.80 | 3.80 | 3.80 | -1.81% | 11,351 |
| Jun 16, 2026 | 3.87 | 3.87 | 3.87 | 3.87 | 3.87 | -1.78% | 1,512 |
| Jun 15, 2026 | 3.94 | 3.94 | 3.94 | 3.94 | 3.94 | -1.99% | 3,321 |
| Jun 12, 2026 | 4.02 | 4.02 | 4.02 | 4.02 | 4.02 | -1.95% | 12,954 |
| Jun 11, 2026 | 4.10 | 4.10 | 4.10 | 4.10 | 4.10 | -1.91% | 145,915 |
| Jun 10, 2026 | 4.18 | 4.18 | 4.18 | 4.18 | 4.18 | 4.76% | 83,121 |
| Jun 9, 2026 | 3.99 | 3.99 | 3.99 | 3.99 | 3.99 | 5.00% | 63,579 |
| Jun 8, 2026 | 3.80 | 3.80 | 3.80 | 3.80 | 3.80 | 4.97% | 50,160 |
| Jun 5, 2026 | 3.62 | 3.62 | 3.62 | 3.62 | 3.62 | 4.93% | 34,693 |
| Jun 4, 2026 | 3.41 | 3.45 | 3.15 | 3.45 | 3.45 | 4.86% | 135,656 |
| Jun 3, 2026 | 3.40 | 3.56 | 3.27 | 3.29 | 3.29 | -3.24% | 146,884 |
| Jun 2, 2026 | 3.56 | 3.59 | 3.30 | 3.40 | 3.40 | -2.02% | 47,665 |
| Jun 1, 2026 | 3.43 | 3.76 | 3.43 | 3.47 | 3.47 | -3.88% | 210,595 |
| May 29, 2026 | 3.93 | 3.93 | 3.60 | 3.61 | 3.61 | -4.50% | 565,861 |
| May 27, 2026 | 4.13 | 4.13 | 3.75 | 3.78 | 3.78 | -4.06% | 2,431,709 |
| May 26, 2026 | 3.94 | 3.94 | 3.94 | 3.94 | 3.94 | 4.79% | 105,026 |
| May 25, 2026 | 3.76 | 3.76 | 3.76 | 3.76 | 3.76 | 4.74% | 158,673 |
| May 22, 2026 | 3.59 | 3.59 | 3.59 | 3.59 | 3.59 | 4.97% | 39,620 |
| May 21, 2026 | 3.42 | 3.42 | 3.42 | 3.42 | 3.42 | 4.91% | 100,015 |
| May 20, 2026 | 3.26 | 3.26 | 3.26 | 3.26 | 3.26 | 4.82% | 77,172 |
| May 19, 2026 | 3.11 | 3.11 | 3.11 | 3.11 | 3.11 | 4.71% | 38,649 |
| May 18, 2026 | 2.97 | 2.97 | 2.97 | 2.97 | 2.97 | 4.95% | 84,477 |
| May 15, 2026 | 2.72 | 2.83 | 2.72 | 2.83 | 2.83 | 4.81% | 144,327 |
| May 14, 2026 | 2.70 | 2.70 | 2.46 | 2.70 | 2.70 | 4.65% | 378,082 |
| May 13, 2026 | 2.58 | 2.58 | 2.58 | 2.58 | 2.58 | 4.88% | 95,064 |
| May 12, 2026 | 2.46 | 2.46 | 2.45 | 2.46 | 2.46 | 4.68% | 31,269 |
| May 11, 2026 | 2.24 | 2.35 | 2.15 | 2.35 | 2.35 | 4.91% | 29,511 |
| May 8, 2026 | 2.14 | 2.24 | 2.08 | 2.24 | 2.24 | 4.67% | 285,271 |
| May 7, 2026 | 2.06 | 2.18 | 2.03 | 2.14 | 2.14 | 2.88% | 7,547 |
| May 6, 2026 | 2.05 | 2.13 | 2.05 | 2.08 | 2.08 | 1.96% | 2,120 |
| May 5, 2026 | 2.03 | 2.13 | 2.03 | 2.04 | 2.04 | -0.49% | 23,156 |
| May 4, 2026 | 2.00 | 2.12 | 2.00 | 2.05 | 2.05 | 1.49% | 98,221 |
| Apr 30, 2026 | 2.07 | 2.07 | 2.01 | 2.02 | 2.02 | 0.50% | 1,801 |
| Apr 29, 2026 | 2.06 | 2.11 | 1.96 | 2.01 | 2.01 | -1.95% | 59,880 |
| Apr 28, 2026 | 2.07 | 2.07 | 2.01 | 2.05 | 2.05 | 1.49% | 5,208 |
| Apr 27, 2026 | 2.08 | 2.08 | 2.00 | 2.02 | 2.02 | -2.88% | 11,520 |
| Apr 24, 2026 | 2.14 | 2.14 | 2.01 | 2.08 | 2.08 | 0.97% | 10,174 |
| Apr 23, 2026 | 2.09 | 2.10 | 2.01 | 2.06 | 2.06 | 0.49% | 10,323 |
| Apr 22, 2026 | 1.96 | 2.05 | 1.92 | 2.05 | 2.05 | 4.59% | 21,191 |
| Apr 21, 2026 | 1.90 | 1.98 | 1.90 | 1.96 | 1.96 | -1.51% | 14,725 |
| Apr 20, 2026 | 2.09 | 2.09 | 1.99 | 1.99 | 1.99 | -4.78% | 50,577 |
| Apr 17, 2026 | 2.06 | 2.09 | 2.02 | 2.09 | 2.09 | 2.45% | 6,642 |
| Apr 16, 2026 | 2.10 | 2.10 | 2.00 | 2.04 | 2.04 | -2.39% | 15,691 |
| Apr 15, 2026 | 2.09 | 2.15 | 2.04 | 2.09 | 2.09 | - | 8,145 |
| Apr 13, 2026 | 2.04 | 2.14 | 2.00 | 2.09 | 2.09 | -0.48% | 27,168 |
| Apr 10, 2026 | 2.01 | 2.11 | 2.01 | 2.10 | 2.10 | 4.48% | 4,755 |
| Apr 9, 2026 | 2.02 | 2.07 | 1.99 | 2.01 | 2.01 | 1.52% | 16,779 |
| Apr 8, 2026 | 1.97 | 1.98 | 1.97 | 1.98 | 1.98 | 4.76% | 8,830 |