Cubex Tubings Limited (BOM:526027)
India · Delayed Price · Currency is INR 165.25
-8.65 (-4.97%)
At close: Oct 1, 2026
Cubex Tubings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 1, 2026 | 167.50 | 172.45 | 165.25 | 165.25 | 165.25 | -4.97% | 53,823 |
| Sep 30, 2026 | 182.00 | 184.00 | 166.95 | 173.90 | 173.90 | -1.04% | 63,425 |
| Sep 29, 2026 | 173.90 | 175.73 | 159.01 | 175.73 | 175.73 | 4.99% | 85,926 |
| Sep 28, 2026 | 154.97 | 167.37 | 150.84 | 167.37 | 167.37 | 10.00% | 122,010 |
| Sep 25, 2026 | 149.70 | 152.16 | 130.16 | 152.16 | 152.16 | 10.00% | 230,411 |
| Sep 24, 2026 | 138.33 | 138.33 | 128.28 | 138.33 | 138.33 | 10.00% | 96,802 |
| Sep 23, 2026 | 125.76 | 125.76 | 115.00 | 125.76 | 125.76 | 20.00% | 65,615 |
| Sep 22, 2026 | 91.40 | 104.80 | 87.92 | 104.80 | 104.80 | 19.99% | 62,661 |
| Sep 21, 2026 | 85.77 | 88.90 | 83.70 | 87.34 | 87.34 | 2.44% | 12,294 |
| Sep 18, 2026 | 86.00 | 86.40 | 80.70 | 85.26 | 85.26 | 4.03% | 26,018 |
| Sep 17, 2026 | 76.09 | 85.08 | 76.00 | 81.96 | 81.96 | 9.21% | 18,590 |
| Sep 16, 2026 | 75.03 | 76.13 | 74.35 | 75.05 | 75.05 | 0.03% | 3,958 |
| Sep 15, 2026 | 75.56 | 77.53 | 74.90 | 75.03 | 75.03 | -3.10% | 4,952 |
| Sep 11, 2026 | 75.35 | 78.28 | 75.35 | 77.43 | 77.43 | 0.06% | 3,279 |
| Sep 10, 2026 | 79.00 | 82.00 | 77.00 | 77.38 | 77.38 | -3.42% | 5,673 |
| Sep 9, 2026 | 79.00 | 81.97 | 79.00 | 80.12 | 80.12 | 1.05% | 8,583 |
| Sep 8, 2026 | 77.69 | 79.74 | 77.50 | 79.29 | 79.29 | 4.08% | 5,026 |
| Sep 7, 2026 | 76.19 | 78.00 | 75.85 | 76.18 | 76.18 | -1.50% | 8,472 |
| Sep 4, 2026 | 77.20 | 78.99 | 76.10 | 77.34 | 77.34 | 1.07% | 6,320 |
| Sep 3, 2026 | 76.20 | 78.00 | 76.06 | 76.52 | 76.52 | 1.10% | 834 |
| Sep 2, 2026 | 75.35 | 77.39 | 75.31 | 75.69 | 75.69 | -1.62% | 3,300 |
| Sep 1, 2026 | 80.00 | 80.00 | 76.16 | 76.94 | 76.94 | -0.40% | 2,545 |
| Aug 31, 2026 | 79.14 | 79.14 | 76.49 | 77.25 | 77.25 | -0.09% | 3,400 |
| Aug 28, 2026 | 75.31 | 78.56 | 75.31 | 77.32 | 77.32 | 0.90% | 7,572 |
| Aug 27, 2026 | 77.95 | 78.01 | 75.76 | 76.63 | 76.63 | -1.77% | 9,836 |
| Aug 26, 2026 | 79.00 | 79.04 | 77.80 | 78.01 | 78.01 | -1.08% | 3,326 |
| Aug 25, 2026 | 80.39 | 80.71 | 77.85 | 78.86 | 78.86 | 0.06% | 4,359 |
| Aug 24, 2026 | 77.61 | 81.24 | 77.61 | 78.81 | 78.81 | -0.74% | 7,938 |
| Aug 21, 2026 | 77.55 | 82.00 | 77.55 | 79.40 | 79.40 | -0.09% | 4,301 |
| Aug 20, 2026 | 77.50 | 79.95 | 77.50 | 79.47 | 79.47 | 1.69% | 3,050 |
| Aug 19, 2026 | 80.87 | 80.97 | 78.00 | 78.15 | 78.15 | -2.76% | 2,642 |
| Aug 18, 2026 | 83.22 | 83.25 | 79.88 | 80.37 | 80.37 | -2.88% | 8,050 |
| Aug 17, 2026 | 83.45 | 84.36 | 82.00 | 82.75 | 82.75 | -0.23% | 6,169 |
| Aug 14, 2026 | 83.00 | 83.89 | 81.30 | 82.94 | 82.94 | 0.23% | 6,384 |
| Aug 13, 2026 | 81.64 | 86.92 | 78.90 | 82.75 | 82.75 | 4.22% | 14,431 |
| Aug 12, 2026 | 78.50 | 81.37 | 78.50 | 79.40 | 79.40 | -0.89% | 3,912 |
| Aug 11, 2026 | 81.40 | 81.81 | 79.24 | 80.11 | 80.11 | -1.54% | 2,553 |
| Aug 10, 2026 | 91.00 | 91.00 | 80.28 | 81.36 | 81.36 | 1.81% | 1,743 |
| Aug 7, 2026 | 82.00 | 82.00 | 79.75 | 79.91 | 79.91 | 0.20% | 1,813 |
| Aug 6, 2026 | 76.50 | 81.29 | 76.50 | 79.75 | 79.75 | 2.10% | 6,004 |
| Aug 5, 2026 | 77.72 | 79.30 | 77.42 | 78.11 | 78.11 | -0.86% | 5,448 |
| Aug 4, 2026 | 80.50 | 80.50 | 78.00 | 78.79 | 78.79 | -0.57% | 4,158 |
| Aug 3, 2026 | 80.00 | 80.00 | 77.18 | 79.24 | 79.24 | 4.04% | 9,997 |
| Jul 31, 2026 | 77.80 | 77.80 | 76.09 | 76.16 | 76.16 | 0.12% | 3,016 |
| Jul 30, 2026 | 77.23 | 77.23 | 75.50 | 76.07 | 76.07 | -1.50% | 7,600 |
| Jul 29, 2026 | 75.75 | 78.54 | 75.75 | 77.23 | 77.23 | -0.08% | 2,901 |
| Jul 28, 2026 | 76.14 | 78.11 | 76.14 | 77.29 | 77.29 | -0.51% | 4,465 |
| Jul 27, 2026 | 77.19 | 79.18 | 77.00 | 77.69 | 77.69 | 0.65% | 4,462 |
| Jul 24, 2026 | 92.00 | 92.00 | 77.00 | 77.19 | 77.19 | -0.17% | 5,586 |
| Jul 23, 2026 | 79.15 | 79.15 | 76.85 | 77.32 | 77.32 | -0.92% | 1,770 |