Cubex Tubings Limited - CUBEXTUB.NS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	110.79	110.35	110.35	113.33	109.84	78,256
February 19, 2026	111.74	109.71	109.71	115	109.1	153,380
February 18, 2026	111.5	109.69	109.69	112.64	108.2	120,736
February 17, 2026	109.15	110.67	110.67	113.87	109.15	85,140
February 16, 2026	115.9	109.15	109.15	115.9	108.36	183,485
February 13, 2026	119	113.55	113.55	119	112.16	208,189
February 12, 2026	114.83	119.37	119.37	121	113.23	363,170
February 11, 2026	113.85	112.91	112.91	114.7	112	101,625
February 10, 2026	116.4	113.28	113.28	118.9	112.1	202,874
February 09, 2026	117	115.74	115.74	122.29	115	364,054
February 06, 2026	116	114.78	114.78	118.4	111.4	124,456
February 05, 2026	116.85	114.61	114.61	119.5	113.26	263,454
February 04, 2026	122.7	116.26	116.26	124.54	114.51	373,961
February 03, 2026	127	121.01	121.01	130.35	119	519,506
February 02, 2026	119.9	122.81	122.81	126.7	115.72	673,116
February 01, 2026	124	118.73	118.73	128	113.5	655,516
January 30, 2026	134	128.23	128.23	143.45	123.1	3.37M
January 29, 2026	112.8	129.49	129.49	130.77	111	3.15M
January 28, 2026	105.64	108.98	108.98	113.79	104.22	521,053
January 27, 2026	104.17	105.64	105.64	108.92	103.35	290,556
January 23, 2026	105.67	103.65	103.65	107.85	102.16	146,864
January 22, 2026	109.1	104.83	104.83	110.85	103.69	167,706
January 21, 2026	99	106.71	106.71	113.5	99	546,927
January 20, 2026	103.74	100.09	100.09	104	99.35	212,681
January 19, 2026	105.3	103.74	103.74	108	102.1	194,814
January 16, 2026	111.01	106.5	106.5	114.4	101.84	342,025
January 14, 2026	112.5	110.48	110.48	114.62	109.95	199,693
January 13, 2026	112.69	112.02	112.02	117.07	109.21	202,474
January 12, 2026	106	112.07	112.07	114.8	104.49	513,121
January 09, 2026	105.96	105.91	105.91	112.17	105.4	187,988
January 08, 2026	114.47	107.52	107.52	114.47	106.2	288,309
January 07, 2026	117.47	113.56	113.56	117.47	112.25	184,104
January 06, 2026	123	115.96	115.96	124.51	113.5	385,127
January 05, 2026	123.67	120.55	120.55	127	118.4	362,718
January 02, 2026	120.76	121.5	121.5	122.95	117.73	319,640
January 01, 2026	114.6	119.44	119.44	124.6	113.31	528,401
December 31, 2025	121.5	114.74	114.74	127.1	109.82	1.08M
December 30, 2025	127.09	120.04	120.04	143.69	115.25	3.02M
December 29, 2025	115.7	126.46	126.46	135.46	115	4.18M
December 26, 2025	96.01	112.89	112.89	113.49	95.04	1.55M
December 24, 2025	94.63	94.58	94.58	96	93.11	136,125
December 23, 2025	91.5	93.97	93.97	96	91.5	93,584
December 22, 2025	92.76	92.14	92.14	96.84	89.67	95,927
December 19, 2025	93	90.79	90.79	93.45	89.66	49,022
December 18, 2025	90.99	90.8	90.8	95	89.01	93,225
December 17, 2025	96.69	90.55	90.55	97.18	90	57,701
December 16, 2025	92.63	95.27	95.27	99.8	92.63	133,830
December 15, 2025	93.75	94.19	94.19	95.38	93.5	19,536
December 12, 2025	97.1	95.21	95.21	101.99	94.15	139,322
December 11, 2025	87.9	96.99	96.99	98.9	86.04	176,570
December 10, 2025	85.75	86.73	86.73	88.8	85.75	9,551
December 09, 2025	89.98	86.4	86.4	89.98	85.3	19,086
December 08, 2025	89.98	86.66	86.66	90.88	85.2	23,925
December 05, 2025	89.3	89.98	89.98	93.89	89	39,290
December 04, 2025	90.62	89.53	89.53	90.77	87.31	41,392
December 03, 2025	92.9	88.84	88.84	92.97	88.1	31,223
December 02, 2025	92.77	91.89	91.89	94.69	90.85	75,108
December 01, 2025	92.27	92.77	92.77	94.69	91.62	27,599
November 28, 2025	91.06	92.23	92.23	95	91.06	117,610
November 27, 2025	99	92.07	92.07	99.74	91	183,387

Cubex Tubings Limited (CUBEXTUB.NS) NSE