Cubex Tubings Limited (BOM:526027)
India
· Delayed Price · Currency is INR 91.60
-4.05 (-4.23%)
At close: Mar 9, 2026
Cubex Tubings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 95.00 | 95.00 | 88.80 | 91.60 | 91.60 | -4.23% | 18,721 |
| Mar 6, 2026 | 93.45 | 99.80 | 93.45 | 95.65 | 95.65 | 0.31% | 6,363 |
| Mar 5, 2026 | 109.00 | 109.00 | 94.00 | 95.35 | 95.35 | -1.80% | 9,940 |
| Mar 4, 2026 | 98.00 | 100.50 | 96.05 | 97.10 | 97.10 | -4.85% | 14,685 |
| Mar 2, 2026 | 103.60 | 104.95 | 100.00 | 102.05 | 102.05 | -4.00% | 12,725 |
| Feb 27, 2026 | 107.35 | 108.20 | 106.10 | 106.30 | 106.30 | -0.89% | 7,166 |
| Feb 26, 2026 | 107.95 | 112.85 | 106.05 | 107.25 | 107.25 | 0.33% | 11,154 |
| Feb 25, 2026 | 108.10 | 110.70 | 106.00 | 106.90 | 106.90 | -0.51% | 6,932 |
| Feb 24, 2026 | 105.80 | 110.10 | 105.60 | 107.45 | 107.45 | 1.18% | 3,746 |
| Feb 23, 2026 | 109.35 | 111.60 | 105.75 | 106.20 | 106.20 | -3.85% | 8,543 |
| Feb 20, 2026 | 110.65 | 112.95 | 110.00 | 110.45 | 110.45 | 0.55% | 3,309 |
| Feb 19, 2026 | 110.85 | 115.00 | 109.30 | 109.85 | 109.85 | 0.46% | 5,095 |
| Feb 18, 2026 | 110.85 | 112.55 | 108.55 | 109.35 | 109.35 | -1.17% | 9,755 |
| Feb 17, 2026 | 107.40 | 113.60 | 107.40 | 110.65 | 110.65 | 1.14% | 10,064 |
| Feb 16, 2026 | 116.45 | 116.45 | 108.45 | 109.40 | 109.40 | -3.82% | 15,404 |
| Feb 13, 2026 | 121.50 | 121.50 | 112.25 | 113.75 | 113.75 | -4.49% | 12,113 |
| Feb 12, 2026 | 114.50 | 120.65 | 113.15 | 119.10 | 119.10 | 5.35% | 22,402 |
| Feb 11, 2026 | 114.45 | 114.45 | 112.20 | 113.05 | 113.05 | -0.26% | 11,139 |
| Feb 10, 2026 | 115.35 | 122.95 | 112.50 | 113.35 | 113.35 | -1.78% | 14,365 |
| Feb 9, 2026 | 116.15 | 122.20 | 115.05 | 115.40 | 115.40 | 0.74% | 12,832 |
| Feb 6, 2026 | 114.90 | 116.95 | 111.65 | 114.55 | 114.55 | 0.13% | 10,951 |
| Feb 5, 2026 | 117.00 | 119.00 | 113.45 | 114.40 | 114.40 | -1.93% | 16,507 |
| Feb 4, 2026 | 122.85 | 124.50 | 115.15 | 116.65 | 116.65 | -3.60% | 27,238 |
| Feb 3, 2026 | 127.00 | 127.05 | 119.60 | 121.00 | 121.00 | -1.87% | 30,935 |
| Feb 2, 2026 | 119.40 | 126.95 | 116.05 | 123.30 | 123.30 | 3.61% | 46,417 |
| Feb 1, 2026 | 125.10 | 127.70 | 113.80 | 119.00 | 119.00 | -7.07% | 57,814 |
| Jan 30, 2026 | 133.80 | 143.65 | 123.35 | 128.05 | 128.05 | -0.70% | 220,536 |
| Jan 29, 2026 | 111.25 | 130.10 | 111.00 | 128.95 | 128.95 | 18.90% | 180,486 |
| Jan 28, 2026 | 105.05 | 113.90 | 104.55 | 108.45 | 108.45 | 3.24% | 44,411 |
| Jan 27, 2026 | 104.95 | 108.15 | 103.85 | 105.05 | 105.05 | 1.60% | 22,939 |
| Jan 23, 2026 | 107.35 | 107.35 | 102.50 | 103.40 | 103.40 | -1.01% | 9,598 |
| Jan 22, 2026 | 109.90 | 109.90 | 104.15 | 104.45 | 104.45 | -1.88% | 10,976 |
| Jan 21, 2026 | 98.20 | 112.00 | 98.20 | 106.45 | 106.45 | 6.45% | 21,874 |
| Jan 20, 2026 | 104.45 | 104.45 | 99.55 | 100.00 | 100.00 | -3.66% | 20,241 |
| Jan 19, 2026 | 106.20 | 107.80 | 102.95 | 103.80 | 103.80 | -2.26% | 10,128 |
| Jan 16, 2026 | 112.80 | 113.95 | 102.40 | 106.20 | 106.20 | -3.98% | 12,466 |
| Jan 14, 2026 | 114.40 | 114.40 | 110.05 | 110.60 | 110.60 | -0.94% | 13,650 |
| Jan 13, 2026 | 112.45 | 114.85 | 109.15 | 111.65 | 111.65 | -0.67% | 18,019 |
| Jan 12, 2026 | 108.40 | 114.40 | 104.60 | 112.40 | 112.40 | 5.94% | 56,454 |
| Jan 9, 2026 | 108.65 | 112.35 | 105.00 | 106.10 | 106.10 | -1.07% | 30,847 |
| Jan 8, 2026 | 114.35 | 114.35 | 106.60 | 107.25 | 107.25 | -5.59% | 36,482 |
| Jan 7, 2026 | 118.75 | 120.45 | 113.00 | 113.60 | 113.60 | -1.98% | 17,730 |
| Jan 6, 2026 | 120.60 | 124.40 | 113.20 | 115.90 | 115.90 | -4.06% | 43,201 |
| Jan 5, 2026 | 121.65 | 126.90 | 119.00 | 120.80 | 120.80 | -0.41% | 42,961 |
| Jan 2, 2026 | 121.05 | 123.00 | 117.00 | 121.30 | 121.30 | 1.46% | 40,899 |
| Jan 1, 2026 | 119.90 | 124.95 | 115.20 | 119.55 | 119.55 | 4.20% | 37,023 |
| Dec 31, 2025 | 121.32 | 126.72 | 109.93 | 114.73 | 114.73 | -4.48% | 81,345 |
| Dec 30, 2025 | 128.47 | 143.82 | 115.59 | 120.11 | 120.11 | -5.20% | 242,361 |
| Dec 29, 2025 | 116.42 | 135.24 | 115.50 | 126.70 | 126.70 | 12.42% | 304,917 |
| Dec 26, 2025 | 96.94 | 113.06 | 95.46 | 112.70 | 112.70 | 19.61% | 78,820 |
| Dec 24, 2025 | 94.39 | 96.07 | 93.50 | 94.22 | 94.22 | 0.05% | 46,701 |
| Dec 23, 2025 | 93.18 | 95.56 | 92.85 | 94.17 | 94.17 | 2.68% | 7,621 |
| Dec 22, 2025 | 93.00 | 95.00 | 89.96 | 91.71 | 91.71 | 0.33% | 53,492 |
| Dec 19, 2025 | 91.70 | 93.21 | 90.07 | 91.41 | 91.41 | 1.05% | 22,134 |
| Dec 18, 2025 | 89.02 | 95.00 | 89.02 | 90.46 | 90.46 | -1.34% | 37,423 |
| Dec 17, 2025 | 96.99 | 96.99 | 90.10 | 91.69 | 91.69 | -4.09% | 5,658 |
| Dec 16, 2025 | 99.40 | 99.79 | 94.59 | 95.60 | 95.60 | 1.29% | 10,545 |
| Dec 15, 2025 | 94.80 | 94.89 | 93.74 | 94.38 | 94.38 | -0.65% | 2,115 |
| Dec 12, 2025 | 99.00 | 101.87 | 94.32 | 95.00 | 95.00 | -2.02% | 10,268 |
| Dec 11, 2025 | 88.00 | 98.97 | 86.00 | 96.96 | 96.96 | 11.58% | 17,675 |
| Dec 10, 2025 | 86.84 | 89.13 | 86.50 | 86.90 | 86.90 | 1.02% | 1,109 |
| Dec 9, 2025 | 86.23 | 88.19 | 85.78 | 86.02 | 86.02 | -0.24% | 1,927 |
| Dec 8, 2025 | 92.00 | 92.00 | 86.23 | 86.23 | 86.23 | -3.70% | 2,873 |
| Dec 5, 2025 | 98.45 | 98.45 | 88.95 | 89.54 | 89.54 | 0.07% | 2,446 |
| Dec 4, 2025 | 89.18 | 90.42 | 87.98 | 89.48 | 89.48 | -0.02% | 2,398 |
| Dec 3, 2025 | 92.00 | 92.52 | 88.60 | 89.50 | 89.50 | -2.35% | 2,588 |
| Dec 2, 2025 | 92.01 | 94.40 | 91.42 | 91.65 | 91.65 | -0.38% | 693 |
| Dec 1, 2025 | 93.62 | 94.07 | 91.68 | 92.00 | 92.00 | -0.44% | 1,829 |
| Nov 28, 2025 | 92.06 | 95.68 | 92.00 | 92.41 | 92.41 | 0.52% | 4,893 |
| Nov 27, 2025 | 100.07 | 100.07 | 91.25 | 91.93 | 91.93 | 1.04% | 23,519 |
| Nov 26, 2025 | 88.95 | 91.48 | 87.80 | 90.98 | 90.98 | 5.45% | 4,359 |
| Nov 25, 2025 | 85.00 | 87.45 | 83.93 | 86.28 | 86.28 | 2.87% | 5,373 |
| Nov 24, 2025 | 87.00 | 88.70 | 83.72 | 83.87 | 83.87 | -3.55% | 3,776 |
| Nov 21, 2025 | 85.85 | 87.40 | 84.06 | 86.96 | 86.96 | 1.29% | 3,258 |
| Nov 20, 2025 | 83.01 | 87.00 | 83.00 | 85.85 | 85.85 | 1.67% | 4,348 |
| Nov 19, 2025 | 87.88 | 88.52 | 83.08 | 84.44 | 84.44 | -3.30% | 7,646 |
| Nov 18, 2025 | 91.00 | 91.00 | 85.00 | 87.32 | 87.32 | -2.65% | 6,406 |
| Nov 17, 2025 | 91.70 | 91.70 | 89.55 | 89.70 | 89.70 | -0.47% | 4,033 |
| Nov 14, 2025 | 92.95 | 93.45 | 87.61 | 90.12 | 90.12 | -0.10% | 2,922 |
| Nov 13, 2025 | 93.52 | 94.60 | 90.21 | 90.21 | 90.21 | -1.73% | 2,770 |
| Nov 12, 2025 | 91.78 | 92.12 | 90.90 | 91.80 | 91.80 | 0.74% | 1,859 |
| Nov 11, 2025 | 93.78 | 93.78 | 90.09 | 91.13 | 91.13 | -0.88% | 2,200 |
| Nov 10, 2025 | 93.46 | 93.46 | 91.00 | 91.94 | 91.94 | 0.82% | 1,392 |
| Nov 7, 2025 | 94.00 | 94.00 | 89.75 | 91.19 | 91.19 | 0.29% | 2,131 |
| Nov 6, 2025 | 93.45 | 93.45 | 90.05 | 90.93 | 90.93 | -0.59% | 3,012 |
| Nov 4, 2025 | 93.00 | 93.00 | 90.00 | 91.47 | 91.47 | -1.08% | 3,487 |
| Nov 3, 2025 | 94.78 | 94.78 | 91.00 | 92.47 | 92.47 | -0.48% | 1,444 |
| Oct 31, 2025 | 94.85 | 94.85 | 92.92 | 92.92 | 92.92 | -0.32% | 955 |
| Oct 30, 2025 | 94.72 | 95.72 | 92.43 | 93.22 | 93.22 | 0.08% | 1,573 |
| Oct 29, 2025 | 96.22 | 96.22 | 91.15 | 93.15 | 93.15 | -1.15% | 2,929 |
| Oct 28, 2025 | 93.93 | 94.55 | 93.14 | 94.23 | 94.23 | 0.07% | 1,214 |
| Oct 27, 2025 | 94.65 | 96.12 | 93.55 | 94.16 | 94.16 | -0.83% | 659 |
| Oct 24, 2025 | 95.30 | 97.00 | 94.65 | 94.95 | 94.95 | -0.37% | 1,871 |
| Oct 23, 2025 | 95.11 | 98.37 | 95.11 | 95.30 | 95.30 | -2.61% | 2,024 |
| Oct 21, 2025 | 96.88 | 97.90 | 95.94 | 97.85 | 97.85 | 2.95% | 1,186 |
| Oct 20, 2025 | 95.16 | 95.56 | 94.18 | 95.05 | 95.05 | 1.93% | 1,975 |
| Oct 17, 2025 | 97.25 | 100.20 | 93.25 | 93.25 | 93.25 | -1.48% | 18,425 |
| Oct 16, 2025 | 97.99 | 97.99 | 93.67 | 94.65 | 94.65 | -0.65% | 4,419 |
| Oct 15, 2025 | 98.99 | 98.99 | 93.08 | 95.27 | 95.27 | 1.17% | 1,841 |
| Oct 14, 2025 | 97.52 | 97.52 | 93.50 | 94.17 | 94.17 | -1.77% | 3,181 |