Cubical Financial Services Limited (BOM:511710)
India · Delayed Price · Currency is INR 5.61
+0.11 (2.00%)
At close: Oct 23, 2026
BOM:511710 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 5.61 | 5.61 | 5.61 | 5.61 | 5.61 | 2.00% | 80,424 |
| Oct 22, 2026 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | 1.85% | 25,753 |
| Oct 21, 2026 | 5.40 | 5.40 | 5.40 | 5.40 | 5.40 | 1.89% | 8,872 |
| Oct 19, 2026 | 5.20 | 5.34 | 5.20 | 5.30 | 5.30 | 1.15% | 19,011 |
| Oct 16, 2026 | 5.14 | 5.26 | 5.06 | 5.24 | 5.24 | 1.55% | 25,557 |
| Oct 15, 2026 | 5.26 | 5.26 | 5.16 | 5.16 | 5.16 | -1.90% | 15,412 |
| Oct 14, 2026 | 5.36 | 5.38 | 5.26 | 5.26 | 5.26 | -1.87% | 31,152 |
| Oct 13, 2026 | 5.36 | 5.56 | 5.36 | 5.36 | 5.36 | -1.83% | 16,880 |
| Oct 12, 2026 | 5.46 | 5.46 | 5.46 | 5.46 | 5.46 | -1.97% | 28,702 |
| Oct 9, 2026 | 5.55 | 5.57 | 5.55 | 5.57 | 5.57 | 0.36% | 5,392 |
| Oct 8, 2026 | 5.56 | 5.56 | 5.55 | 5.55 | 5.55 | -1.25% | 35,224 |
| Oct 7, 2026 | 5.72 | 5.72 | 5.62 | 5.62 | 5.62 | -1.92% | 27,542 |
| Oct 6, 2026 | 5.68 | 5.73 | 5.68 | 5.73 | 5.73 | 0.53% | 15,808 |
| Oct 5, 2026 | 5.70 | 5.75 | 5.70 | 5.70 | 5.70 | -1.89% | 22,776 |
| Oct 1, 2026 | 5.81 | 5.81 | 5.81 | 5.81 | 5.81 | -1.86% | 56,044 |
| Sep 30, 2026 | 5.92 | 5.92 | 5.92 | 5.92 | 5.92 | -1.99% | 6,728 |
| Sep 29, 2026 | 6.04 | 6.04 | 6.04 | 6.04 | 6.04 | -1.95% | 13,528 |
| Sep 28, 2026 | 6.20 | 6.20 | 6.16 | 6.16 | 6.16 | -1.91% | 14,267 |
| Sep 25, 2026 | 6.52 | 6.52 | 6.28 | 6.28 | 6.28 | -1.88% | 19,842 |
| Sep 24, 2026 | 6.40 | 6.40 | 6.40 | 6.40 | 6.40 | 1.91% | 85,799 |
| Sep 23, 2026 | 6.28 | 6.28 | 6.28 | 6.28 | 6.28 | -1.88% | 45,070 |
| Sep 22, 2026 | 6.40 | 6.40 | 6.40 | 6.40 | 6.40 | -1.99% | 31,962 |
| Sep 21, 2026 | 6.53 | 6.53 | 6.53 | 6.53 | 6.53 | -1.95% | 12,313 |
| Sep 18, 2026 | 6.66 | 6.66 | 6.66 | 6.66 | 6.66 | - | 16,495 |
| Sep 17, 2026 | 6.77 | 6.77 | 6.66 | 6.66 | 6.66 | - | 9,257 |
| Sep 16, 2026 | 7.15 | 7.16 | 6.48 | 6.66 | 6.66 | -2.35% | 53,342 |
| Sep 15, 2026 | 6.71 | 6.83 | 6.51 | 6.82 | 6.82 | 4.76% | 248,507 |
| Sep 11, 2026 | 6.65 | 6.95 | 6.32 | 6.51 | 6.51 | -2.11% | 208,456 |
| Sep 10, 2026 | 6.80 | 6.80 | 6.16 | 6.65 | 6.65 | 2.62% | 355,978 |
| Sep 9, 2026 | 6.18 | 6.48 | 6.18 | 6.48 | 6.48 | 4.85% | 264,788 |
| Sep 8, 2026 | 6.18 | 6.18 | 6.00 | 6.18 | 6.18 | 4.92% | 185,821 |
| Sep 7, 2026 | 5.89 | 5.89 | 5.89 | 5.89 | 5.89 | 4.99% | 13,483 |
| Sep 4, 2026 | 5.61 | 5.61 | 5.60 | 5.61 | 5.61 | 2.00% | 17,043 |
| Sep 3, 2026 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | 1.85% | 17,432 |
| Sep 2, 2026 | 5.40 | 5.40 | 5.40 | 5.40 | 5.40 | 1.89% | 35,894 |
| Sep 1, 2026 | 5.17 | 5.30 | 5.17 | 5.30 | 5.30 | 0.57% | 193,243 |
| Aug 31, 2026 | 5.27 | 5.27 | 5.27 | 5.27 | 5.27 | -1.86% | 1,772 |
| Aug 28, 2026 | 5.37 | 5.37 | 5.37 | 5.37 | 5.37 | -1.83% | 1,835 |
| Aug 27, 2026 | 5.47 | 5.47 | 5.47 | 5.47 | 5.47 | -1.97% | 15,563 |
| Aug 26, 2026 | 5.58 | 5.58 | 5.58 | 5.58 | 5.58 | -1.93% | 14,360 |
| Aug 25, 2026 | 5.69 | 5.69 | 5.69 | 5.69 | 5.69 | -1.90% | 13,575 |
| Aug 24, 2026 | 5.80 | 5.80 | 5.80 | 5.80 | 5.80 | -1.86% | 7,712 |
| Aug 21, 2026 | 5.91 | 5.91 | 5.91 | 5.91 | 5.91 | -1.99% | 21,541 |
| Aug 20, 2026 | 6.03 | 6.03 | 6.03 | 6.03 | 6.03 | -1.95% | 48,462 |
| Aug 19, 2026 | 6.15 | 6.15 | 6.15 | 6.15 | 6.15 | 1.99% | 63,959 |
| Aug 18, 2026 | 6.03 | 6.03 | 6.03 | 6.03 | 6.03 | 1.86% | 43,643 |
| Aug 17, 2026 | 5.92 | 5.92 | 5.92 | 5.92 | 5.92 | 1.89% | 6,756 |
| Aug 14, 2026 | 5.81 | 5.81 | 5.81 | 5.81 | 5.81 | 1.93% | 34,764 |
| Aug 13, 2026 | 5.70 | 5.70 | 5.70 | 5.70 | 5.70 | 1.97% | 52,276 |
| Aug 12, 2026 | 5.59 | 5.59 | 5.59 | 5.59 | 5.59 | 1.82% | 106,370 |