Cubex Tubings Ltd

CUBE
🏛️ india →
96.96
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-31 27.50 28.40 27.45 28.20 0.0M
2021-12-30 27.10 27.85 26.05 27.45 0.0M
2021-12-29 27.45 27.45 26.55 27.10 0.0M
2021-12-28 26.50 27.35 26.25 27.00 0.0M
2021-12-27 26.00 27.10 25.30 26.55 0.0M
2021-12-24 27.55 27.55 25.75 26.40 0.0M
2021-12-23 28.00 28.00 26.50 26.65 0.0M
2021-12-22 27.00 27.80 26.00 27.35 0.0M
2021-12-21 26.40 28.50 26.35 26.50 0.0M
2021-12-20 28.90 28.90 27.70 27.70 0.0M
2021-12-17 30.30 30.30 28.30 29.15 0.0M
2021-12-16 30.20 30.20 28.95 29.75 0.1M
2021-12-15 29.45 29.50 26.15 28.80 0.1M
2021-12-14 26.15 28.40 24.45 27.05 0.1M
2021-12-13 25.60 26.15 24.50 26.15 0.2M
2021-12-10 23.90 24.00 22.35 23.80 0.0M
2021-12-09 21.60 23.90 21.60 22.30 0.0M
2021-12-08 22.30 23.00 21.00 22.30 0.0M
2021-12-07 21.85 22.95 20.60 21.65 0.0M
2021-12-06 21.80 22.00 21.05 21.80 0.0M
2021-12-03 22.90 23.60 21.80 21.80 0.1M
2021-12-02 22.40 23.50 22.40 22.90 0.0M
2021-12-01 23.75 23.75 22.35 22.40 0.0M
2021-11-30 22.85 23.45 22.30 22.70 0.0M
2021-11-29 22.60 23.45 21.50 22.85 0.0M
2021-11-26 24.45 24.45 22.25 22.60 0.0M
2021-11-25 22.55 24.25 22.55 23.30 0.0M
2021-11-24 22.95 23.40 21.80 23.15 0.0M
2021-11-23 22.05 22.60 21.10 22.30 0.0M
2021-11-22 22.90 22.90 21.50 21.55 0.0M
2021-11-18 23.05 23.50 22.20 22.35 0.0M
2021-11-17 24.00 24.65 22.80 23.05 0.0M
2021-11-16 24.80 24.80 23.30 23.95 0.0M
2021-11-15 24.00 24.90 23.90 24.30 0.0M
2021-11-12 25.20 25.85 24.10 24.40 0.0M
2021-11-11 25.60 25.60 24.10 24.70 0.0M
2021-11-10 23.75 24.40 22.60 24.40 0.0M
2021-11-09 24.30 24.40 22.80 23.25 0.0M
2021-11-08 24.85 24.85 23.15 23.80 0.0M
2021-11-04 24.80 24.80 23.30 23.80 0.0M
2021-11-03 22.55 23.85 22.55 23.65 0.0M
2021-11-02 23.95 23.95 23.00 23.05 0.0M
2021-11-01 24.30 24.30 22.20 23.40 0.0M
2021-10-29 23.15 23.15 22.30 23.15 0.0M
2021-10-28 23.45 23.45 21.80 22.05 0.0M
2021-10-27 22.80 23.20 22.20 22.80 0.0M
2021-10-26 22.55 23.35 22.15 22.35 0.0M
2021-10-25 22.60 23.95 22.00 22.80 0.0M
2021-10-22 22.50 23.40 22.50 23.05 0.0M
2021-10-21 23.95 23.95 22.10 22.55 0.0M
2021-10-20 24.20 24.25 22.75 23.25 0.0M
2021-10-19 25.60 25.60 23.25 23.70 0.0M
2021-10-18 24.95 24.95 23.30 24.45 0.0M
2021-10-14 24.20 24.20 23.35 23.80 0.0M
2021-10-13 25.20 25.20 23.60 24.20 0.0M
2021-10-12 25.00 25.00 22.75 24.20 0.1M
2021-10-11 24.70 24.70 23.20 23.90 0.0M
2021-10-08 25.90 25.90 24.20 24.20 0.0M
2021-10-07 28.05 28.05 25.45 25.45 0.1M
2021-10-06 26.75 26.75 26.75 26.75 0.0M
2021-10-05 25.50 25.50 25.50 25.50 0.0M
2021-10-04 24.30 24.30 23.65 24.30 0.0M
2021-10-01 23.10 23.15 21.35 23.15 0.0M
2021-09-30 20.55 22.25 20.55 22.05 0.0M
2021-09-29 21.80 21.80 20.50 21.45 0.0M
2021-09-28 21.70 21.70 20.55 21.05 0.0M
2021-09-27 21.55 21.90 20.80 20.85 0.0M
2021-09-24 22.45 22.45 21.50 21.55 0.0M
2021-09-23 22.25 22.25 21.25 21.70 0.0M
2021-09-22 22.50 22.75 21.40 21.55 0.0M
2021-09-21 22.40 22.70 21.55 21.75 0.0M
2021-09-20 22.65 23.25 21.90 22.45 0.0M
2021-09-17 22.95 22.95 21.80 22.20 0.0M
2021-09-16 22.50 22.80 22.05 22.50 0.0M
2021-09-15 22.75 23.35 22.05 22.20 0.0M
2021-09-14 22.85 23.30 22.05 22.75 0.0M
2021-09-13 22.55 23.00 22.00 22.35 0.0M
2021-09-09 23.50 23.50 22.00 22.05 0.0M
2021-09-08 22.25 23.00 22.25 23.00 0.0M
2021-09-07 22.35 23.45 22.15 22.45 0.0M
2021-09-06 23.25 23.50 22.50 22.90 0.0M
2021-09-03 23.50 24.50 23.05 23.25 0.0M
2021-09-02 25.00 25.05 23.00 23.95 0.0M
2021-09-01 23.50 23.90 23.10 23.90 0.0M
2021-08-31 22.80 22.80 21.80 22.80 0.0M
2021-08-30 21.45 21.75 20.50 21.75 0.0M
2021-08-27 20.25 20.75 19.90 20.75 0.0M
2021-08-26 19.65 19.80 19.05 19.80 0.0M
2021-08-25 18.75 19.05 18.15 18.90 0.0M
2021-08-24 17.70 18.45 17.70 18.15 0.0M
2021-08-23 20.30 20.30 18.60 18.60 0.0M
2021-08-20 21.40 21.40 19.55 19.55 0.1M
2021-08-18 22.00 22.50 21.55 21.70 0.0M
2021-08-17 22.95 22.95 21.30 21.80 0.0M
2021-08-16 26.90 26.90 22.30 22.30 0.1M
2021-08-13 24.00 25.20 22.90 24.75 0.0M
2021-08-12 23.50 24.35 22.50 23.00 0.1M
2021-08-11 26.05 26.05 23.45 23.45 0.1M
2021-08-10 27.90 27.90 25.35 26.05 0.0M
2021-08-09 31.90 32.00 26.35 26.45 0.2M
2021-08-06 30.90 30.90 28.95 29.25 0.0M
2021-08-05 27.20 28.35 26.25 28.20 0.0M
2021-08-04 27.10 28.85 27.10 27.50 0.0M
2021-08-03 28.30 29.25 27.15 28.00 0.0M
2021-08-02 27.55 28.65 27.50 28.30 0.0M
2021-07-30 27.80 28.55 26.30 27.55 0.0M
2021-07-29 28.40 28.40 26.10 27.25 0.0M
2021-07-28 28.25 28.25 27.00 27.30 0.0M
2021-07-27 29.40 29.40 27.00 27.30 0.0M
2021-07-26 27.70 29.45 27.25 28.10 0.0M
2021-07-23 29.00 29.00 27.80 28.25 0.0M
2021-07-22 30.80 30.80 28.25 29.10 0.0M
2021-07-20 31.15 31.15 29.00 29.35 0.0M
2021-07-19 30.00 31.00 28.60 30.50 0.0M
2021-07-16 31.20 31.20 29.55 30.00 0.0M
2021-07-15 30.05 31.30 29.50 29.80 0.0M
2021-07-14 30.40 30.45 29.00 30.00 0.0M
2021-07-13 28.00 29.00 26.35 29.00 0.0M
2021-07-12 27.65 28.00 26.70 27.65 0.0M
2021-07-09 27.50 28.35 27.50 27.65 0.0M
2021-07-08 28.90 31.45 28.90 28.90 0.0M
2021-07-07 30.40 33.00 30.40 30.40 0.0M
2021-07-06 34.25 35.25 31.95 31.95 0.1M
2021-07-05 33.60 33.60 30.40 33.60 0.0M
2021-07-02 32.00 32.00 31.50 32.00 0.0M
2021-07-01 30.50 30.50 29.25 30.50 0.1M
2021-06-30 29.00 29.05 28.05 29.05 0.1M
2021-06-29 26.70 27.70 26.30 27.70 0.0M
2021-06-28 25.95 26.40 25.00 26.40 0.0M
2021-06-25 25.95 25.95 24.65 25.15 0.0M
2021-06-24 25.95 25.95 25.05 25.45 0.0M
2021-06-23 25.25 25.95 25.25 25.50 0.0M
2021-06-22 25.40 26.40 24.85 26.00 0.0M
2021-06-21 26.40 26.40 24.35 25.90 0.0M
2021-06-18 26.95 26.95 25.50 25.60 0.0M
2021-06-17 25.65 27.70 25.65 26.40 0.0M
2021-06-16 27.75 27.75 26.75 26.75 0.0M
2021-06-15 27.90 27.90 26.25 27.50 0.0M
2021-06-14 27.35 27.35 25.55 26.90 0.0M
2021-06-11 26.00 27.90 25.80 26.25 0.0M
2021-06-10 26.80 27.05 26.25 26.70 0.0M
2021-06-09 27.00 27.55 26.75 26.80 0.0M
2021-06-08 27.90 27.90 26.40 27.75 0.0M
2021-06-07 26.00 27.90 26.00 27.55 0.0M
2021-06-04 27.15 27.40 26.40 26.85 0.0M
2021-06-03 26.60 27.00 25.70 26.60 0.0M
2021-06-02 25.80 26.40 25.15 25.90 0.0M
2021-06-01 26.80 26.80 25.30 26.40 0.0M
2021-05-31 26.50 27.75 25.85 26.30 0.0M
2021-05-28 27.80 28.70 26.65 27.15 0.0M
2021-05-27 28.45 28.45 27.80 28.05 0.0M
2021-05-26 28.00 29.25 27.65 28.55 0.0M
2021-05-25 29.70 29.70 28.55 28.85 0.0M
2021-05-24 29.60 29.70 27.60 29.35 0.0M
2021-05-21 29.80 29.80 27.75 29.00 0.0M
2021-05-20 29.45 30.40 28.45 28.95 0.0M
2021-05-19 30.95 30.95 29.70 29.90 0.0M
2021-05-18 30.90 31.65 30.05 30.25 0.0M
2021-05-17 30.05 31.20 30.05 30.90 0.0M
2021-05-14 31.45 32.00 30.10 30.85 0.0M
2021-05-12 31.25 31.40 28.65 31.00 0.0M
2021-05-11 29.70 30.10 28.60 30.00 0.0M
2021-05-10 29.10 30.40 29.10 29.95 0.0M
2021-05-07 28.65 30.40 28.65 29.10 0.0M
2021-05-06 30.70 31.00 28.30 29.90 0.0M
2021-05-05 28.90 30.20 28.50 29.60 0.0M
2021-05-04 29.50 29.80 28.60 28.90 0.0M
2021-05-03 28.60 28.60 27.50 28.40 0.0M
2021-04-30 28.95 29.35 28.00 28.60 0.0M
2021-04-29 29.75 30.50 27.85 28.95 0.1M
2021-04-28 30.20 30.30 28.05 29.30 0.1M
2021-04-27 28.90 28.90 26.20 28.90 0.1M
2021-04-26 27.55 27.55 27.55 27.55 0.0M
2021-04-23 26.25 26.25 26.25 26.25 0.0M
2021-04-22 25.00 25.00 25.00 25.00 0.0M
2021-04-20 23.85 23.85 23.85 23.85 0.0M
2021-04-19 19.75 21.70 19.60 21.70 0.1M
2021-04-16 20.95 22.40 19.15 19.75 0.0M
2021-04-15 21.20 21.20 19.00 20.95 0.1M
2021-04-13 16.95 19.30 16.60 19.30 0.0M
2021-04-12 19.40 19.65 17.40 17.55 0.0M
2021-04-09 18.55 19.20 18.25 19.15 0.0M
2021-04-08 17.50 18.40 17.40 18.15 0.0M
2021-04-07 17.55 18.15 17.15 17.35 0.0M
2021-04-06 18.20 18.20 17.45 17.80 0.0M
2021-04-05 18.15 18.60 17.05 17.70 0.0M
2021-04-01 17.45 17.75 16.65 17.75 0.0M
2021-03-31 17.90 17.90 16.90 16.95 0.0M
2021-03-30 17.70 17.70 17.05 17.15 0.0M
2021-03-26 19.00 19.00 17.45 17.70 0.0M
2021-03-25 18.60 18.60 17.40 18.35 0.0M
2021-03-24 17.85 18.55 17.50 17.75 0.0M
2021-03-23 18.05 19.20 17.80 17.85 0.0M
2021-03-22 19.55 19.60 17.80 18.45 0.0M
2021-03-19 18.60 19.35 18.10 18.70 0.0M
2021-03-18 20.45 20.45 18.70 19.00 0.0M
2021-03-17 20.20 21.20 19.40 19.65 0.0M
2021-03-16 21.55 21.60 20.15 20.20 0.0M
2021-03-15 20.75 21.50 19.75 20.60 0.0M
2021-03-12 21.30 21.75 20.15 20.75 0.0M
2021-03-10 20.80 21.90 20.75 21.05 0.0M
2021-03-09 23.15 23.15 20.95 21.40 0.0M
2021-03-08 21.65 22.05 20.25 22.05 0.0M
2021-03-05 20.60 22.70 20.60 21.00 0.1M
2021-03-04 21.65 21.65 21.65 21.65 0.0M
2021-03-03 25.05 25.05 22.75 22.75 0.1M
2021-03-02 23.90 23.90 23.90 23.90 0.0M
2021-03-01 22.80 22.80 22.80 22.80 0.0M
2021-02-26 21.75 21.75 20.75 21.75 0.1M
2021-02-25 19.25 19.80 18.00 19.80 0.1M
2021-02-24 18.10 18.45 17.00 18.00 0.0M
2021-02-23 16.90 17.25 16.00 16.80 0.0M
2021-02-22 17.00 17.00 15.15 16.20 0.0M
2021-02-19 16.05 16.80 16.05 16.40 0.0M
2021-02-18 17.50 17.50 16.00 16.65 0.0M
2021-02-17 16.05 16.95 16.05 16.35 0.0M
2021-02-16 17.75 17.75 16.25 16.30 0.0M
2021-02-15 17.05 17.55 15.50 16.25 0.0M
2021-02-12 17.25 17.45 16.10 16.70 0.0M
2021-02-11 17.35 17.40 15.95 16.95 0.0M
2021-02-10 17.40 17.40 16.00 16.15 0.0M
2021-02-09 17.40 17.40 15.60 16.60 0.0M
2021-02-08 17.60 17.60 16.05 16.75 0.0M
2021-02-05 16.70 18.30 15.55 16.70 0.0M
2021-02-04 16.60 16.75 16.00 16.75 0.0M
2021-02-03 17.45 17.45 15.90 16.30 0.0M
2021-02-02 17.05 17.50 16.60 16.70 0.0M
2021-02-01 18.25 18.25 16.70 17.40 0.0M
2021-01-29 17.70 17.70 17.10 17.50 0.0M
2021-01-28 17.80 17.80 16.50 17.45 0.0M
2021-01-27 17.70 17.70 16.85 17.15 0.0M
2021-01-25 17.50 18.00 16.85 17.70 0.0M
2021-01-22 17.10 17.85 17.10 17.70 0.0M
2021-01-21 17.60 17.60 17.00 17.10 0.0M
2021-01-20 17.95 17.95 17.25 17.25 0.0M
2021-01-19 17.75 17.75 17.00 17.70 0.0M
2021-01-18 17.10 17.90 16.80 17.55 0.0M
2021-01-15 18.20 18.20 17.10 17.10 0.0M
2021-01-14 17.75 18.25 17.00 17.75 0.0M
2021-01-13 17.90 17.90 17.05 17.40 0.0M
2021-01-12 17.70 18.45 17.00 17.30 0.0M
2021-01-11 18.05 18.15 17.15 17.75 0.0M
2021-01-08 19.40 19.40 17.70 18.05 0.0M
2021-01-07 19.30 19.70 18.00 18.60 0.0M
2021-01-06 19.40 19.50 18.50 18.80 0.0M
2021-01-05 18.85 19.35 18.05 19.00 0.0M
2021-01-04 18.45 19.10 17.95 18.95 0.0M
2021-01-01 18.15 18.60 17.00 18.45 0.0M