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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
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

Cubex Tubings Limited (CUBEXTUB.NS) NSE