Cube Highways Trust (BOM:543899)
India · Delayed Price · Currency is INR 153.75
-0.07 (-0.05%)
At close: Oct 19, 2026
Cube Highways Trust Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 19, 2026 | 152.65 | 156.16 | 152.65 | 153.75 | 153.75 | -0.05% | 191,203 |
| Oct 16, 2026 | 152.61 | 155.15 | 152.61 | 153.82 | 153.82 | 0.08% | 1,067,048 |
| Oct 15, 2026 | 152.56 | 154.10 | 152.56 | 153.69 | 153.69 | -0.20% | 12,703 |
| Oct 14, 2026 | 154.37 | 155.00 | 154.00 | 154.00 | 154.00 | -0.30% | 5,229 |
| Oct 13, 2026 | 157.30 | 157.30 | 153.00 | 154.46 | 154.46 | 0.78% | 5,998 |
| Oct 12, 2026 | 154.05 | 155.50 | 152.20 | 153.27 | 153.27 | -1.12% | 31,799 |
| Oct 9, 2026 | 156.65 | 156.65 | 154.26 | 155.00 | 155.00 | 0.62% | 1,101 |
| Oct 8, 2026 | 156.90 | 156.90 | 154.05 | 154.05 | 154.05 | -0.46% | 6,189 |
| Oct 7, 2026 | 154.07 | 155.20 | 154.07 | 154.76 | 154.76 | -0.19% | 1,655 |
| Oct 6, 2026 | 155.99 | 156.58 | 154.95 | 155.05 | 155.05 | -0.07% | 5,103 |
| Oct 5, 2026 | 154.01 | 156.00 | 154.01 | 155.16 | 155.16 | 0.04% | 2,607 |
| Oct 1, 2026 | 158.00 | 158.00 | 154.99 | 155.10 | 155.10 | 0.20% | 1,283 |
| Sep 30, 2026 | 156.60 | 156.60 | 154.60 | 154.79 | 154.79 | 0.03% | 5,084 |
| Sep 29, 2026 | 155.50 | 156.41 | 153.62 | 154.74 | 154.74 | 0.51% | 45,010,567 |
| Sep 28, 2026 | 155.85 | 157.59 | 153.60 | 153.95 | 153.95 | -1.31% | 19,096 |
| Sep 25, 2026 | 155.81 | 156.25 | 155.66 | 156.00 | 156.00 | 0.01% | 12,155 |
| Sep 24, 2026 | 156.01 | 156.50 | 155.67 | 155.99 | 155.99 | -0.03% | 60,748 |
| Sep 23, 2026 | 156.02 | 156.68 | 156.01 | 156.03 | 156.03 | -0.26% | 1,876 |
| Sep 22, 2026 | 154.05 | 156.55 | 152.45 | 156.44 | 156.44 | 0.05% | 2,003,382 |
| Sep 21, 2026 | 157.70 | 157.86 | 156.00 | 156.36 | 156.36 | 0.06% | 3,953 |
| Sep 18, 2026 | 156.63 | 156.63 | 155.80 | 156.26 | 156.26 | -0.15% | 51,679 |
| Sep 17, 2026 | 159.66 | 159.66 | 156.29 | 156.50 | 156.50 | -0.20% | 10,801 |
| Sep 16, 2026 | 159.75 | 159.75 | 156.62 | 156.81 | 156.81 | 0.06% | 1,840 |
| Sep 15, 2026 | 157.96 | 157.96 | 156.66 | 156.72 | 156.72 | -0.05% | 9,221 |
| Sep 11, 2026 | 157.48 | 157.48 | 156.72 | 156.80 | 156.80 | -0.05% | 101,058 |
| Sep 10, 2026 | 157.60 | 160.52 | 156.51 | 156.88 | 156.88 | -0.02% | 8,365 |
| Sep 9, 2026 | 157.80 | 157.80 | 156.30 | 156.91 | 156.91 | -0.06% | 6,775 |
| Sep 8, 2026 | 156.05 | 157.50 | 156.05 | 157.00 | 157.00 | -0.34% | 80,263 |
| Sep 7, 2026 | 159.70 | 159.70 | 156.10 | 157.53 | 157.53 | 0.13% | 18,931 |
| Sep 4, 2026 | 159.48 | 159.48 | 156.50 | 157.33 | 157.33 | 0.34% | 9,426 |
| Sep 3, 2026 | 159.00 | 159.00 | 156.06 | 156.80 | 156.80 | -0.11% | 17,788 |
| Sep 2, 2026 | 156.25 | 158.00 | 156.00 | 156.97 | 156.97 | 0.27% | 31,148 |
| Sep 1, 2026 | 157.35 | 157.88 | 156.54 | 156.55 | 156.55 | -0.31% | 989,338 |
| Aug 31, 2026 | 156.99 | 157.40 | 156.10 | 157.04 | 157.04 | 0.40% | 5,607 |
| Aug 28, 2026 | 156.00 | 157.68 | 156.00 | 156.42 | 156.42 | -0.26% | 4,495 |
| Aug 27, 2026 | 157.88 | 157.88 | 156.01 | 156.83 | 156.83 | 0.43% | 11,195 |
| Aug 26, 2026 | 158.00 | 158.00 | 156.00 | 156.16 | 156.16 | - | 3,577 |
| Aug 25, 2026 | 158.90 | 158.90 | 156.00 | 156.16 | 156.16 | - | 29,820 |
| Aug 24, 2026 | 158.29 | 158.29 | 155.39 | 156.16 | 156.16 | -0.48% | 11,167 |
| Aug 21, 2026 | 159.50 | 159.50 | 156.00 | 156.91 | 156.91 | -0.13% | 18,532 |
| Aug 20, 2026 | 157.44 | 157.99 | 156.81 | 157.12 | 157.12 | -0.24% | 9,824 |
| Aug 19, 2026 | 156.20 | 157.60 | 156.20 | 157.50 | 157.50 | 0.51% | 79,624 |
| Aug 18, 2026 | 162.00 | 162.00 | 159.73 | 160.65 | 156.70 | -0.24% | 14,945 |
| Aug 17, 2026 | 159.99 | 161.89 | 159.50 | 161.04 | 157.08 | 1.24% | 14,941 |
| Aug 14, 2026 | 159.95 | 159.95 | 158.53 | 159.06 | 155.15 | -0.08% | 3,115 |
| Aug 13, 2026 | 159.90 | 159.90 | 158.01 | 159.18 | 155.27 | 0.07% | 4,948 |
| Aug 12, 2026 | 159.85 | 159.85 | 158.53 | 159.07 | 155.16 | 0.15% | 6,207 |
| Aug 11, 2026 | 160.80 | 160.80 | 158.31 | 158.83 | 154.92 | -0.04% | 6,934 |
| Aug 10, 2026 | 160.20 | 160.20 | 158.30 | 158.90 | 154.99 | 0.07% | 41,550 |
| Aug 7, 2026 | 140.00 | 159.45 | 140.00 | 158.79 | 154.89 | 0.27% | 12,116 |