Cube Highways Trust (NSE:CUBEINVIT)
India · Delayed Price · Currency is INR 156.99
-0.39 (-0.25%)
At close: Sep 8, 2026
Cube Highways Trust Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 9, 2026 | 157.42 | 157.42 | 156.50 | 156.99 | 156.99 | - | 178,445 |
| Sep 8, 2026 | 157.37 | 157.75 | 156.60 | 156.99 | 156.99 | -0.25% | 213,672 |
| Sep 7, 2026 | 157.50 | 158.00 | 156.80 | 157.38 | 157.38 | -0.08% | 382,415 |
| Sep 4, 2026 | 157.78 | 158.00 | 156.50 | 157.50 | 157.50 | 0.32% | 504,255 |
| Sep 3, 2026 | 157.47 | 158.00 | 156.26 | 157.00 | 157.00 | 0.04% | 520,295 |
| Sep 2, 2026 | 156.30 | 157.25 | 156.03 | 156.94 | 156.94 | 0.43% | 727,940 |
| Sep 1, 2026 | 157.05 | 157.99 | 156.00 | 156.27 | 156.27 | -0.49% | 245,274 |
| Aug 31, 2026 | 156.70 | 157.60 | 156.01 | 157.04 | 157.04 | 0.28% | 992,471 |
| Aug 28, 2026 | 156.57 | 157.20 | 155.87 | 156.60 | 156.60 | 0.02% | 832,226 |
| Aug 27, 2026 | 159.40 | 159.40 | 156.10 | 156.57 | 156.57 | 0.29% | 705,447 |
| Aug 26, 2026 | 156.00 | 157.10 | 156.00 | 156.11 | 156.11 | -0.20% | 175,938 |
| Aug 25, 2026 | 156.48 | 157.50 | 156.10 | 156.42 | 156.42 | -0.04% | 435,013 |
| Aug 24, 2026 | 156.99 | 157.54 | 155.60 | 156.48 | 156.48 | -0.32% | 907,518 |
| Aug 21, 2026 | 157.00 | 158.50 | 156.51 | 156.99 | 156.99 | -0.13% | 338,485 |
| Aug 20, 2026 | 157.45 | 157.95 | 156.90 | 157.20 | 157.20 | -0.15% | 261,544 |
| Aug 19, 2026 | 156.50 | 157.55 | 156.25 | 157.44 | 157.44 | 0.90% | 643,003 |
| Aug 18, 2026 | 162.26 | 162.26 | 159.50 | 159.99 | 156.04 | -0.62% | 975,592 |
| Aug 17, 2026 | 159.50 | 162.00 | 159.24 | 160.99 | 157.02 | 1.13% | 464,549 |
| Aug 14, 2026 | 159.19 | 159.70 | 158.61 | 159.19 | 155.26 | - | 1,450,587 |
| Aug 13, 2026 | 158.50 | 159.90 | 158.11 | 159.19 | 155.26 | 0.06% | 442,409 |
| Aug 12, 2026 | 159.00 | 159.50 | 158.60 | 159.09 | 155.16 | 0.07% | 745,312 |
| Aug 11, 2026 | 159.38 | 160.00 | 158.21 | 158.98 | 155.05 | -0.25% | 509,838 |
| Aug 10, 2026 | 158.60 | 159.90 | 158.21 | 159.38 | 155.45 | 0.33% | 541,193 |
| Aug 7, 2026 | 158.60 | 159.50 | 158.35 | 158.85 | 154.93 | 0.32% | 1,041,812 |
| Aug 6, 2026 | 158.20 | 158.60 | 157.04 | 158.35 | 154.44 | 0.34% | 707,726 |
| Aug 5, 2026 | 157.82 | 158.00 | 157.02 | 157.81 | 153.91 | -0.01% | 374,158 |
| Aug 4, 2026 | 156.49 | 157.95 | 156.00 | 157.82 | 153.92 | 0.85% | 1,108,351 |
| Aug 3, 2026 | 156.05 | 157.44 | 153.52 | 156.49 | 152.63 | -0.30% | 4,831,179 |
| Jul 31, 2026 | 155.00 | 158.20 | 155.00 | 156.96 | 153.08 | 0.62% | 16,574,093 |
| Jul 30, 2026 | 156.01 | 156.01 | 156.00 | 156.00 | 152.15 | -0.01% | 1,100,000 |
| Jul 29, 2026 | 156.00 | 156.01 | 156.00 | 156.01 | 152.16 | 0.65% | 875,000 |
| Jul 27, 2026 | 155.00 | 155.00 | 155.00 | 155.00 | 151.17 | - | 25,000 |
| Jul 24, 2026 | 155.00 | 155.00 | 155.00 | 155.00 | 151.17 | - | 50,000 |
| Jul 23, 2026 | 155.00 | 155.00 | 155.00 | 155.00 | 151.17 | 0.41% | 25,000 |
| Jul 17, 2026 | 155.50 | 155.50 | 154.25 | 154.37 | 150.56 | 0.24% | 300,000 |
| Jul 16, 2026 | 154.00 | 154.00 | 153.30 | 154.00 | 150.20 | - | 425,000 |
| Jul 15, 2026 | 153.40 | 154.00 | 153.40 | 154.00 | 150.20 | 0.39% | 125,000 |
| Jul 14, 2026 | 153.40 | 153.40 | 153.40 | 153.40 | 149.61 | -2.29% | 25,000 |
| Jul 9, 2026 | 157.00 | 157.00 | 157.00 | 157.00 | 153.12 | 0.64% | 25,000 |
| Jul 7, 2026 | 156.00 | 156.00 | 156.00 | 156.00 | 152.15 | - | 50,000 |
| Jul 6, 2026 | 160.00 | 160.00 | 156.00 | 156.00 | 152.15 | -3.70% | 75,000 |
| Jul 3, 2026 | 162.00 | 162.00 | 162.00 | 162.00 | 158.00 | 4.52% | 25,000 |
| Jun 30, 2026 | 155.07 | 155.07 | 154.08 | 155.00 | 151.17 | 1.97% | 100,000 |
| Jun 29, 2026 | 152.00 | 152.00 | 152.00 | 152.00 | 148.25 | - | 100,000 |
| Jun 25, 2026 | 152.00 | 152.00 | 152.00 | 152.00 | 148.25 | 1.33% | 50,000 |
| Jun 24, 2026 | 150.00 | 165.00 | 150.00 | 150.00 | 146.30 | 0.33% | 1,725,000 |
| Jun 23, 2026 | 149.50 | 149.50 | 149.50 | 149.50 | 145.81 | 0.50% | 25,000 |
| Jun 18, 2026 | 148.75 | 148.75 | 148.75 | 148.75 | 145.08 | 0.30% | 25,000 |
| Jun 16, 2026 | 149.00 | 149.00 | 148.05 | 148.31 | 144.65 | -0.46% | 350,000 |
| Jun 12, 2026 | 149.00 | 149.00 | 149.00 | 149.00 | 145.32 | - | 50,000 |