Cube Highways Trust (NSE:CUBEINVIT)
India · Delayed Price · Currency is INR 154.37
+0.37 (0.24%)
At close: Jul 17, 2026
Cube Highways Trust Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 17, 2026 | 155.50 | 155.50 | 154.25 | 154.37 | 154.37 | 0.24% | 300,000 |
| Jul 16, 2026 | 154.00 | 154.00 | 153.30 | 154.00 | 154.00 | - | 425,000 |
| Jul 15, 2026 | 153.40 | 154.00 | 153.40 | 154.00 | 154.00 | 0.39% | 125,000 |
| Jul 14, 2026 | 153.40 | 153.40 | 153.40 | 153.40 | 153.40 | -2.29% | 25,000 |
| Jul 9, 2026 | 157.00 | 157.00 | 157.00 | 157.00 | 157.00 | 0.64% | 25,000 |
| Jul 7, 2026 | 156.00 | 156.00 | 156.00 | 156.00 | 156.00 | - | 50,000 |
| Jul 6, 2026 | 160.00 | 160.00 | 156.00 | 156.00 | 156.00 | -3.70% | 75,000 |
| Jul 3, 2026 | 162.00 | 162.00 | 162.00 | 162.00 | 162.00 | 4.52% | 25,000 |
| Jun 30, 2026 | 155.07 | 155.07 | 154.08 | 155.00 | 155.00 | 1.97% | 100,000 |
| Jun 29, 2026 | 152.00 | 152.00 | 152.00 | 152.00 | 152.00 | - | 100,000 |
| Jun 25, 2026 | 152.00 | 152.00 | 152.00 | 152.00 | 152.00 | 1.33% | 50,000 |
| Jun 24, 2026 | 150.00 | 165.00 | 150.00 | 150.00 | 150.00 | 0.33% | 1,725,000 |
| Jun 23, 2026 | 149.50 | 149.50 | 149.50 | 149.50 | 149.50 | 0.50% | 25,000 |
| Jun 18, 2026 | 148.75 | 148.75 | 148.75 | 148.75 | 148.75 | 0.30% | 25,000 |
| Jun 16, 2026 | 149.00 | 149.00 | 148.05 | 148.31 | 148.31 | -0.46% | 350,000 |
| Jun 12, 2026 | 149.00 | 149.00 | 149.00 | 149.00 | 149.00 | - | 50,000 |
| Jun 11, 2026 | 150.00 | 150.00 | 149.00 | 149.00 | 149.00 | 0.51% | 50,000 |
| Jun 10, 2026 | 148.01 | 148.25 | 148.01 | 148.25 | 148.25 | -0.17% | 300,000 |
| Jun 9, 2026 | 148.50 | 148.50 | 148.50 | 148.50 | 148.50 | - | 125,000 |
| Jun 8, 2026 | 148.50 | 148.50 | 148.50 | 148.50 | 148.50 | 0.34% | 25,000 |
| Jun 4, 2026 | 148.00 | 148.00 | 148.00 | 148.00 | 148.00 | - | 50,000 |
| Jun 3, 2026 | 148.00 | 148.00 | 148.00 | 148.00 | 148.00 | -0.27% | 1,200,000 |
| Jun 2, 2026 | 148.49 | 148.49 | 148.07 | 148.40 | 148.40 | -0.07% | 625,000 |
| Jun 1, 2026 | 148.50 | 148.50 | 148.50 | 148.50 | 148.50 | 0.33% | 25,000 |
| May 29, 2026 | 150.00 | 150.00 | 147.00 | 148.01 | 148.01 | - | 925,000 |
| May 27, 2026 | 148.00 | 148.01 | 148.00 | 148.01 | 148.01 | 1.77% | 50,000 |
| May 22, 2026 | 150.00 | 150.00 | 149.00 | 149.00 | 145.43 | -0.67% | 150,000 |
| May 21, 2026 | 150.00 | 150.00 | 150.00 | 150.00 | 146.41 | 1.35% | 25,000 |
| May 20, 2026 | 148.00 | 148.00 | 148.00 | 148.00 | 144.45 | 0.68% | 100,000 |
| May 15, 2026 | 148.00 | 148.00 | 147.00 | 147.00 | 143.48 | - | 225,000 |
| May 13, 2026 | 147.15 | 147.15 | 147.00 | 147.00 | 143.48 | -0.68% | 50,000 |
| May 8, 2026 | 148.00 | 148.00 | 148.00 | 148.00 | 144.45 | 0.04% | 700,000 |
| May 7, 2026 | 148.00 | 148.00 | 147.00 | 147.94 | 144.40 | -0.04% | 950,000 |
| May 6, 2026 | 148.30 | 148.30 | 148.00 | 148.00 | 144.45 | -0.01% | 425,000 |
| May 5, 2026 | 149.85 | 149.85 | 148.01 | 148.01 | 144.46 | -0.66% | 800,000 |
| May 4, 2026 | 149.00 | 149.00 | 149.00 | 149.00 | 145.43 | 0.68% | 25,000 |
| Apr 28, 2026 | 148.00 | 149.50 | 147.00 | 148.00 | 144.45 | -0.34% | 375,000 |
| Apr 27, 2026 | 150.50 | 150.50 | 148.50 | 148.50 | 144.94 | -0.05% | 325,000 |
| Apr 24, 2026 | 148.03 | 152.00 | 148.01 | 148.58 | 145.02 | -2.25% | 700,000 |
| Apr 23, 2026 | 150.20 | 152.00 | 150.00 | 152.00 | 148.36 | 1.20% | 100,000 |
| Apr 22, 2026 | 150.20 | 150.20 | 150.00 | 150.20 | 146.60 | -0.53% | 200,000 |
| Apr 21, 2026 | 148.00 | 151.00 | 148.00 | 151.00 | 147.38 | -0.66% | 275,000 |
| Apr 20, 2026 | 148.50 | 152.00 | 147.35 | 152.00 | 148.36 | 2.97% | 200,000 |
| Apr 17, 2026 | 148.00 | 148.00 | 147.50 | 147.62 | 144.08 | 0.35% | 200,000 |
| Apr 15, 2026 | 147.10 | 147.10 | 147.10 | 147.10 | 143.58 | 0.24% | 100,000 |
| Apr 13, 2026 | 148.00 | 148.00 | 146.75 | 146.75 | 143.23 | -0.77% | 375,000 |
| Apr 10, 2026 | 148.00 | 148.00 | 147.89 | 147.89 | 144.35 | -0.07% | 1,325,000 |
| Apr 8, 2026 | 148.00 | 148.00 | 148.00 | 148.00 | 144.45 | 1.34% | 25,000 |
| Apr 7, 2026 | 146.05 | 146.05 | 146.05 | 146.05 | 142.55 | 0.03% | 25,000 |
| Mar 30, 2026 | 146.00 | 146.00 | 145.00 | 146.00 | 142.50 | - | 13,250,000 |