Cubex Tubings Limited (BOM:526027)
India · Delayed Price · Currency is INR 77.43
+0.05 (0.06%)
At close: Sep 11, 2026
Cubex Tubings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 22, 2026 | 78.20 | 79.22 | 77.80 | 78.04 | 78.04 | -0.42% | 1,708 |
| Jul 21, 2026 | 94.47 | 94.47 | 77.97 | 78.37 | 78.37 | -0.46% | 1,733 |
| Jul 20, 2026 | 78.75 | 79.38 | 77.52 | 78.73 | 78.73 | 0.42% | 3,925 |
| Jul 17, 2026 | 78.92 | 80.25 | 77.50 | 78.40 | 78.40 | -0.78% | 3,374 |
| Jul 16, 2026 | 79.96 | 79.99 | 78.30 | 79.02 | 79.02 | -1.18% | 2,836 |
| Jul 15, 2026 | 80.60 | 80.62 | 78.84 | 79.96 | 79.96 | 0.55% | 5,602 |
| Jul 14, 2026 | 81.00 | 81.10 | 79.29 | 79.52 | 79.52 | -1.88% | 4,706 |
| Jul 13, 2026 | 79.28 | 83.00 | 79.27 | 81.04 | 81.04 | 0.15% | 10,369 |
| Jul 10, 2026 | 79.90 | 82.89 | 79.90 | 80.92 | 80.92 | -0.58% | 6,660 |
| Jul 9, 2026 | 75.10 | 83.08 | 75.10 | 81.39 | 81.39 | 5.03% | 19,945 |
| Jul 8, 2026 | 80.70 | 81.50 | 75.00 | 77.49 | 77.49 | -3.98% | 4,908 |
| Jul 7, 2026 | 82.33 | 82.50 | 80.10 | 80.70 | 80.70 | -1.98% | 4,872 |
| Jul 6, 2026 | 94.45 | 94.45 | 81.26 | 82.33 | 82.33 | -0.46% | 2,391 |