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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 26, 2025	89.5	90.68	90.68	91.59	87.25	30,246
November 25, 2025	83.95	86.54	86.54	87.79	83.95	35,026
November 24, 2025	88	83.95	83.95	89.97	82.2	41,970
November 21, 2025	85.65	86.96	86.96	87.87	83.83	42,224
November 19, 2025	87.98	83.4	83.4	88.76	82.65	80,853
November 18, 2025	91.5	86.73	86.73	91.5	83.35	48,816
November 17, 2025	91.4	89.72	89.72	91.61	89	22,426
November 14, 2025	92.95	89.94	89.94	93.51	88.5	30,857
November 13, 2025	93.4	91	91	94.39	90.09	31,139
November 12, 2025	91.34	91.76	91.76	92.39	90.37	17,505
November 11, 2025	91	91.34	91.34	91.61	90	11,981
November 10, 2025	91.01	91	91	93.41	90.5	11,717
November 07, 2025	92.44	91.76	91.76	92.44	89.57	26,990
November 06, 2025	91.25	90.56	90.56	92	89.7	27,844
November 04, 2025	92.23	91.39	91.39	93.43	89.01	35,890
November 03, 2025	96.75	92.23	92.23	96.8	90.55	39,401
October 31, 2025	94.8	93.8	93.8	95.49	93	12,932
October 30, 2025	95.9	93.44	93.44	96	92.26	25,154
October 29, 2025	97	93.9	93.9	97	90.59	28,225
October 28, 2025	94.63	94.3	94.3	96.42	93	15,085
October 27, 2025	96.9	94.63	94.63	96.99	93.28	27,645
October 24, 2025	97.19	94.9	94.9	97.97	94.5	29,175
October 23, 2025	99.2	95.11	95.11	99.2	94.21	20,934
October 21, 2025	96	97.48	97.48	98.89	95.01	12,650
October 20, 2025	93.8	94.42	94.42	96.49	93.75	14,532
October 17, 2025	97.38	93.78	93.78	99.96	93.25	139,143

Cubex Tubings Limited (CUBEXTUB.NS) NSE