Cubical Financial Services Limited (BOM:511710)
India · Delayed Price · Currency is INR 5.91
-0.12 (-1.99%)
At close: Aug 21, 2026
BOM:511710 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 11, 2026 | 5.49 | 5.49 | 5.42 | 5.49 | 5.49 | 1.86% | 116,820 |
| Aug 10, 2026 | 5.39 | 5.50 | 5.39 | 5.39 | 5.39 | -2.00% | 145,404 |
| Aug 7, 2026 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | -1.96% | 65,117 |
| Aug 6, 2026 | 5.61 | 5.72 | 5.61 | 5.61 | 5.61 | -1.92% | 366,578 |
| Aug 5, 2026 | 5.72 | 5.72 | 5.72 | 5.72 | 5.72 | 1.96% | 147,004 |
| Aug 4, 2026 | 5.61 | 5.61 | 5.61 | 5.61 | 5.61 | 2.00% | 20,104 |
| Aug 3, 2026 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | 1.85% | 21,169 |
| Jul 31, 2026 | 5.40 | 5.40 | 5.40 | 5.40 | 5.40 | 1.89% | 40,982 |
| Jul 30, 2026 | 5.30 | 5.30 | 5.30 | 5.30 | 5.30 | 1.92% | 19,632 |
| Jul 29, 2026 | 5.20 | 5.20 | 5.20 | 5.20 | 5.20 | 1.96% | 105,037 |
| Jul 28, 2026 | 5.10 | 5.10 | 5.00 | 5.10 | 5.10 | 4.94% | 111,375 |
| Jul 27, 2026 | 4.86 | 4.86 | 4.85 | 4.86 | 4.86 | 4.97% | 182,614 |
| Jul 24, 2026 | 4.65 | 4.86 | 4.42 | 4.63 | 4.63 | -0.43% | 261,069 |
| Jul 23, 2026 | 4.79 | 4.79 | 4.35 | 4.65 | 4.65 | 1.75% | 150,452 |
| Jul 22, 2026 | 4.57 | 4.57 | 4.15 | 4.57 | 4.57 | 4.82% | 457,524 |
| Jul 21, 2026 | 4.20 | 4.36 | 4.20 | 4.36 | 4.36 | 4.81% | 108,446 |
| Jul 20, 2026 | 3.97 | 4.16 | 3.97 | 4.16 | 4.16 | 4.79% | 187,657 |
| Jul 17, 2026 | 3.97 | 3.97 | 3.97 | 3.97 | 3.97 | 1.79% | 126,415 |
| Jul 16, 2026 | 3.90 | 3.90 | 3.90 | 3.90 | 3.90 | 1.83% | 72,941 |
| Jul 15, 2026 | 3.83 | 3.83 | 3.83 | 3.83 | 3.83 | 1.86% | 19,501 |
| Jul 14, 2026 | 3.76 | 3.76 | 3.76 | 3.76 | 3.76 | 1.90% | 28,969 |
| Jul 13, 2026 | 3.62 | 3.76 | 3.62 | 3.69 | 3.69 | - | 24,085 |
| Jul 10, 2026 | 3.69 | 3.69 | 3.69 | 3.69 | 3.69 | -1.86% | 7,613 |
| Jul 9, 2026 | 3.76 | 3.76 | 3.76 | 3.76 | 3.76 | -1.83% | 12,117 |
| Jul 8, 2026 | 3.88 | 3.88 | 3.74 | 3.83 | 3.83 | 0.52% | 149,472 |
| Jul 7, 2026 | 3.81 | 3.81 | 3.81 | 3.81 | 3.81 | 1.87% | 25,649 |
| Jul 6, 2026 | 3.67 | 3.74 | 3.67 | 3.74 | 3.74 | 1.91% | 81,143 |
| Jul 3, 2026 | 3.64 | 3.68 | 3.64 | 3.67 | 3.67 | 0.82% | 40,037 |
| Jul 2, 2026 | 3.65 | 3.65 | 3.54 | 3.64 | 3.64 | 0.83% | 18,307 |
| Jul 1, 2026 | 3.58 | 3.61 | 3.58 | 3.61 | 3.61 | 0.84% | 23,065 |
| Jun 30, 2026 | 3.58 | 3.58 | 3.58 | 3.58 | 3.58 | -1.92% | 9,998 |
| Jun 29, 2026 | 3.79 | 3.79 | 3.65 | 3.65 | 3.65 | -1.88% | 46,217 |
| Jun 25, 2026 | 3.72 | 3.72 | 3.72 | 3.72 | 3.72 | 1.92% | 66,378 |
| Jun 24, 2026 | 3.52 | 3.65 | 3.52 | 3.65 | 3.65 | 1.67% | 23,566 |
| Jun 23, 2026 | 3.59 | 3.59 | 3.53 | 3.59 | 3.59 | -0.28% | 11,782 |
| Jun 22, 2026 | 3.60 | 3.60 | 3.60 | 3.60 | 3.60 | -1.91% | 133,181 |
| 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 |