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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
October 16, 2025	93.62	94.36	94.36	97	93.61	26,595
October 15, 2025	95.44	93.62	93.62	96.3	92.21	15,313
October 14, 2025	97.3	94.28	94.28	97.3	93	13,012
October 13, 2025	95.81	96.11	96.11	98.89	94	25,149
October 10, 2025	97.4	96.95	96.95	97.45	95	8,940
October 09, 2025	100.9	95.49	95.49	100.9	93.56	35,923
October 08, 2025	100	98.39	98.39	100.5	97.1	12,727
October 07, 2025	97.56	99.04	99.04	99.4	95.25	18,516
October 06, 2025	97.51	97.56	97.56	97.99	94	12,520
October 03, 2025	93.05	95.6	95.6	97.95	93.05	18,884
October 01, 2025	96.14	94.47	94.47	96.14	89.53	26,439
September 30, 2025	95.59	94.25	94.25	97	94	7,023
September 29, 2025	96.96	96.07	96.07	98.9	95	7,748
September 26, 2025	102.98	96.96	96.96	102.98	96.5	19,288
September 25, 2025	100	101.12	101.12	104	98.1	34,879
September 24, 2025	100	99.09	99.09	100.94	97.6	12,084
September 23, 2025	105.38	101.08	101.08	107.99	100.11	35,759
September 22, 2025	104.3	105.38	105.38	105.46	102.5	60,451
September 19, 2025	97	100.44	100.44	100.44	93	37,682
September 18, 2025	100.9	95.66	95.66	101.9	94.68	40,470
September 17, 2025	97.18	97.18	97.18	97.18	97.18	33,805
September 16, 2025	92.56	92.56	92.56	92.56	92.25	20,017
September 15, 2025	88.16	88.16	88.16	88.16	85.7	33,953
September 12, 2025	81.4	83.97	83.97	83.97	80.11	20,519
September 11, 2025	81.69	79.98	79.98	82.4	79.2	19,923
September 10, 2025	80.59	81.55	81.55	82.3	80.06	13,766
September 09, 2025	81.24	80.59	80.59	82.49	80	24,247
September 08, 2025	83.48	81.24	81.24	85	80	37,783
September 05, 2025	81.52	83.48	83.48	83.95	80.05	9,596
September 04, 2025	84.7	83.52	83.52	84.7	80.85	9,804
September 03, 2025	84.25	83.01	83.01	84.41	82.3	8,258
September 02, 2025	85.9	82.16	82.16	85.9	82.05	11,434
September 01, 2025	82	85.3	85.3	85.9	81	14,984
August 29, 2025	83.76	82.06	82.06	84.17	82	6,792
August 28, 2025	84	83.76	83.76	84.32	81.4	45,237
August 26, 2025	77.8	80.31	80.31	83.45	77.8	20,438
August 25, 2025	83.5	79.75	79.75	83.5	79.4	5,317
August 22, 2025	85.99	81.85	81.85	85.99	81.51	10,451
August 21, 2025	84.01	84.01	84.01	84.01	80.7	41,696
August 20, 2025	75.7	80.01	80.01	80.01	74.25	28,539
August 19, 2025	77	76.2	76.2	77.49	73.37	38,895
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

Cubex Tubings Limited (CUBEXTUB.NS) NSE