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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 18, 2025	80.32	77.24	77.24	80.9	76.5	20,069
August 14, 2025	82.4	80.32	80.32	82.86	80.32	30,679
August 13, 2025	85.9	84.55	84.55	87.5	81	35,231
August 12, 2025	84	85.26	85.26	86.9	83	9,050
August 11, 2025	85.46	84.78	84.78	86.45	83.2	7,614
August 08, 2025	85	85.46	85.46	86.5	83	11,813
August 07, 2025	85.98	85.05	85.05	87.4	84.18	2,499
August 06, 2025	86.35	85.98	85.98	88.6	85.15	7,153
August 05, 2025	87.7	86.25	86.25	89.95	86	5,817
August 04, 2025	88.8	86.65	86.65	90.4	85.21	14,679
August 01, 2025	89	87.1	87.1	91.7	85.55	18,141
July 31, 2025	85.8	89.14	89.14	89.35	85	21,420
July 30, 2025	86.9	85.1	85.1	87.8	83.8	15,199
July 29, 2025	88.19	84.73	84.73	88.19	83.78	34,114
July 28, 2025	90.94	88.19	88.19	92.5	86.6	18,710
July 25, 2025	93.55	90.94	90.94	95.2	90.53	15,990
July 24, 2025	96.11	93.09	93.09	96.41	92.61	12,048
July 23, 2025	94.65	95.64	95.64	97.2	93.2	23,092
July 22, 2025	96	94.04	94.04	96	92.5	13,005
July 21, 2025	96.4	95	95	96.4	92	14,572
July 18, 2025	94.32	94.31	94.31	98	93	35,909
July 17, 2025	94.67	94.32	94.32	96.45	92.8	15,682
July 16, 2025	96.47	95.29	95.29	98.45	95	15,663
July 15, 2025	91.1	96.47	96.47	97.32	91.1	30,929
July 14, 2025	93.11	92.69	92.69	94.8	92.1	14,606
July 11, 2025	91	93.08	93.08	94.7	90.05	36,735
July 10, 2025	98.45	92.17	92.17	98.45	91.5	32,800
July 09, 2025	103.4	95.81	95.81	103.4	95	71,758
July 08, 2025	102	98.68	98.68	102.17	98.01	30,435
July 07, 2025	103.65	100.8	100.8	103.65	99.01	21,482
July 04, 2025	103.88	101.13	101.13	103.88	100.15	22,210
July 03, 2025	102	101.02	101.02	103.19	100.72	27,486
July 02, 2025	104.9	100.97	100.97	105	99.97	85,048
July 01, 2025	106.81	103.99	103.99	107.49	103.17	41,071
June 30, 2025	105	105.11	105.11	108.88	105	24,618
June 27, 2025	107.1	106.43	106.43	107.51	105.21	21,742
June 26, 2025	104.91	105.92	105.92	108	104.61	25,497
June 25, 2025	108.8	106.76	106.76	108.8	105.23	27,146
June 24, 2025	106.99	107.35	107.35	110	104.26	54,567
June 23, 2025	103	102.14	102.14	103.95	100	36,402
June 20, 2025	102.3	103.62	103.62	107	102.3	32,964
June 19, 2025	108.2	104.57	104.57	110.43	103.3	39,586
June 18, 2025	112.4	108.2	108.2	112.4	107.11	27,634
June 17, 2025	110	109.13	109.13	112.72	109	38,664
June 16, 2025	109.8	111.06	111.06	115	105.99	178,268
June 13, 2025	109	109.56	109.56	111.5	108	91,038
June 12, 2025	116	111.55	111.55	116.5	110.71	64,459
June 11, 2025	118.4	115.26	115.26	119.06	113.41	116,314
June 10, 2025	115.09	116.74	116.74	119.75	112.83	218,007
June 09, 2025	109.7	112.83	112.83	115	109.33	208,619
June 06, 2025	98.24	107.56	107.56	107.9	98	209,603
June 05, 2025	97.98	98.24	98.24	100.86	97.31	142,794
June 04, 2025	95.01	96.06	96.06	97	94.11	42,711
June 03, 2025	94.06	94.98	94.98	98	93.6	94,279
June 02, 2025	94.98	94.83	94.83	96	92.56	64,380
May 30, 2025	92.61	94.28	94.28	95	92.61	25,975
May 29, 2025	94.47	93.48	93.48	95.25	92.95	34,731
May 28, 2025	93.5	93.77	93.77	94.98	91.94	36,472
May 27, 2025	93.99	93.07	93.07	93.99	91.2	39,346
May 26, 2025	93.64	92.6	92.6	94.37	91	41,285

Cubex Tubings Limited (CUBEXTUB.NS) NSE