Cubex Tubings Limited (NSE:CUBEXTUB)
India · Delayed Price · Currency is INR 77.00
-0.20 (-0.26%)
Sep 11, 2026, 3:29 PM IST
NSE:CUBEXTUB Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 11, 2026 | 78.69 | 78.69 | 76.07 | 77.10 | 77.10 | -0.13% | 34,020 |
| Sep 10, 2026 | 81.70 | 81.88 | 76.80 | 77.20 | 77.20 | -3.49% | 75,588 |
| Sep 9, 2026 | 79.90 | 82.00 | 78.33 | 79.99 | 79.99 | 1.41% | 91,677 |
| Sep 8, 2026 | 76.82 | 80.00 | 76.82 | 78.88 | 78.88 | 3.45% | 63,102 |
| Sep 7, 2026 | 77.98 | 77.98 | 76.01 | 76.25 | 76.25 | -0.72% | 36,300 |
| Sep 4, 2026 | 76.60 | 78.66 | 75.95 | 76.80 | 76.80 | 0.51% | 48,940 |
| Sep 3, 2026 | 76.11 | 78.20 | 76.11 | 76.41 | 76.41 | 0.45% | 22,051 |
| Sep 2, 2026 | 76.81 | 76.96 | 75.50 | 76.07 | 76.07 | -0.98% | 22,424 |
| Sep 1, 2026 | 78.20 | 78.20 | 76.25 | 76.82 | 76.82 | -0.22% | 25,269 |
| Aug 31, 2026 | 77.41 | 81.50 | 76.50 | 76.99 | 76.99 | -0.54% | 38,319 |
| Aug 28, 2026 | 78.29 | 78.46 | 76.50 | 77.41 | 77.41 | 1.28% | 40,364 |
| Aug 27, 2026 | 77.95 | 78.16 | 76.25 | 76.43 | 76.43 | -1.85% | 34,198 |
| Aug 26, 2026 | 79.00 | 79.20 | 77.00 | 77.87 | 77.87 | -1.52% | 41,153 |
| Aug 25, 2026 | 79.24 | 82.00 | 77.01 | 79.07 | 79.07 | -0.21% | 40,691 |
| Aug 24, 2026 | 80.67 | 81.06 | 78.49 | 79.24 | 79.24 | 0.16% | 56,046 |
| Aug 21, 2026 | 78.80 | 80.25 | 78.80 | 79.11 | 79.11 | 0.39% | 30,869 |
| Aug 20, 2026 | 79.90 | 79.90 | 78.41 | 78.80 | 78.80 | 0.95% | 46,952 |
| Aug 19, 2026 | 79.50 | 80.97 | 77.80 | 78.06 | 78.06 | -3.08% | 42,519 |
| Aug 18, 2026 | 82.23 | 83.58 | 79.81 | 80.54 | 80.54 | -3.22% | 59,744 |
| Aug 17, 2026 | 86.24 | 86.24 | 82.02 | 83.22 | 83.22 | 0.75% | 61,957 |
| Aug 14, 2026 | 82.60 | 83.75 | 81.00 | 82.60 | 82.60 | - | 62,184 |
| Aug 13, 2026 | 80.50 | 89.00 | 78.60 | 82.60 | 82.60 | 4.41% | 165,809 |
| Aug 12, 2026 | 79.79 | 81.19 | 79.00 | 79.11 | 79.11 | -0.85% | 42,146 |
| Aug 11, 2026 | 80.05 | 81.59 | 79.50 | 79.79 | 79.79 | -1.91% | 30,031 |
| Aug 10, 2026 | 81.65 | 83.20 | 80.15 | 81.34 | 81.34 | 1.59% | 30,415 |
| Aug 7, 2026 | 81.50 | 82.20 | 79.50 | 80.07 | 80.07 | 0.02% | 26,745 |
| Aug 6, 2026 | 79.40 | 81.79 | 78.30 | 80.05 | 80.05 | 2.47% | 70,407 |
| Aug 5, 2026 | 79.87 | 79.90 | 77.00 | 78.12 | 78.12 | -0.52% | 44,846 |
| Aug 4, 2026 | 79.25 | 79.25 | 77.72 | 78.53 | 78.53 | -1.41% | 18,581 |
| Aug 3, 2026 | 77.50 | 79.95 | 76.66 | 79.65 | 79.65 | 4.42% | 54,804 |
| Jul 31, 2026 | 75.30 | 76.98 | 75.30 | 76.28 | 76.28 | 0.43% | 38,199 |
| Jul 30, 2026 | 76.99 | 77.98 | 75.50 | 75.95 | 75.95 | -1.35% | 33,518 |
| Jul 29, 2026 | 78.00 | 79.19 | 76.14 | 76.99 | 76.99 | 0.35% | 45,539 |
| Jul 28, 2026 | 77.43 | 78.01 | 76.53 | 76.72 | 76.72 | -0.92% | 15,494 |
| Jul 27, 2026 | 77.80 | 78.98 | 77.01 | 77.43 | 77.43 | 0.57% | 35,436 |
| Jul 24, 2026 | 77.99 | 79.16 | 76.22 | 76.99 | 76.99 | -0.80% | 50,374 |
| Jul 23, 2026 | 77.18 | 78.99 | 76.41 | 77.61 | 77.61 | -0.55% | 26,831 |
| Jul 22, 2026 | 80.40 | 80.40 | 77.25 | 78.04 | 78.04 | -1.03% | 35,671 |
| Jul 21, 2026 | 79.60 | 80.85 | 77.61 | 78.85 | 78.85 | -0.05% | 19,010 |
| Jul 20, 2026 | 78.00 | 79.50 | 77.50 | 78.89 | 78.89 | 1.10% | 19,121 |
| Jul 17, 2026 | 78.91 | 79.99 | 77.24 | 78.03 | 78.03 | -1.12% | 29,022 |
| Jul 16, 2026 | 80.28 | 80.50 | 78.35 | 78.91 | 78.91 | -1.23% | 20,760 |
| Jul 15, 2026 | 81.01 | 81.01 | 78.30 | 79.89 | 79.89 | 0.59% | 25,574 |
| Jul 14, 2026 | 81.30 | 81.39 | 79.10 | 79.42 | 79.42 | -1.61% | 28,600 |
| Jul 13, 2026 | 80.90 | 83.45 | 80.00 | 80.72 | 80.72 | -0.22% | 89,866 |
| Jul 10, 2026 | 83.20 | 83.20 | 79.91 | 80.90 | 80.90 | -0.41% | 38,853 |
| Jul 9, 2026 | 78.20 | 83.30 | 77.04 | 81.23 | 81.23 | 6.48% | 131,992 |
| Jul 8, 2026 | 80.38 | 81.96 | 74.05 | 76.29 | 76.29 | -5.09% | 98,638 |
| Jul 7, 2026 | 83.98 | 83.98 | 79.76 | 80.38 | 80.38 | -1.77% | 32,657 |
| Jul 6, 2026 | 82.60 | 82.60 | 81.03 | 81.83 | 81.83 | -1.09% | 26,989 |