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
2022-12-30 41.15 41.45 37.65 39.10 0.1M
2022-12-29 39.40 39.50 38.30 39.50 0.0M
2022-12-28 37.00 37.65 37.00 37.65 0.0M
2022-12-27 35.35 35.90 35.00 35.90 0.0M
2022-12-26 32.15 34.20 32.15 34.20 0.1M
2022-12-23 33.15 34.95 32.35 32.60 0.1M
2022-12-22 37.30 37.30 33.05 33.85 0.1M
2022-12-21 39.95 41.50 35.95 36.25 0.2M
2022-12-20 42.70 42.70 39.45 39.90 0.1M
2022-12-19 40.55 42.90 40.55 42.10 0.1M
2022-12-16 44.00 45.70 40.50 41.25 0.1M
2022-12-15 45.80 47.90 44.20 44.50 0.1M
2022-12-14 45.30 47.55 44.00 45.25 0.1M
2022-12-13 48.90 49.50 45.05 45.80 0.2M
2022-12-12 49.50 52.00 47.30 48.15 0.6M
2022-12-09 42.90 49.85 41.85 47.30 0.7M
2022-12-08 45.50 46.65 41.00 42.55 0.5M
2022-12-07 38.50 44.50 35.15 43.30 0.9M
2022-12-06 37.25 38.85 36.60 37.45 0.2M
2022-12-05 35.00 38.00 34.20 36.55 0.5M
2022-12-02 33.45 34.25 32.80 33.95 0.1M
2022-12-01 33.95 34.75 32.75 33.35 0.1M
2022-11-30 29.80 34.90 29.25 33.95 0.5M
2022-11-29 29.60 31.15 29.30 29.55 0.0M
2022-11-28 30.50 31.50 29.30 29.60 0.0M
2022-11-25 30.90 30.90 29.60 30.00 0.0M
2022-11-24 30.95 30.95 29.50 29.95 0.0M
2022-11-23 30.85 30.85 29.30 29.90 0.0M
2022-11-22 29.10 29.70 28.70 29.00 0.0M
2022-11-21 29.00 29.90 29.00 29.30 0.0M
2022-11-18 30.65 31.00 29.35 29.55 0.0M
2022-11-17 31.75 32.00 30.45 30.85 0.0M
2022-11-16 30.00 32.95 29.20 31.15 0.1M
2022-11-15 31.00 31.50 30.05 30.10 0.0M
2022-11-14 29.90 32.00 29.40 31.05 0.1M
2022-11-11 30.25 30.90 28.70 29.30 0.0M
2022-11-10 31.85 31.85 27.20 29.85 0.2M
2022-11-09 34.65 34.95 31.55 31.85 0.1M
2022-11-07 32.00 35.00 31.05 33.25 0.3M
2022-11-04 28.10 33.30 27.70 31.35 0.4M
2022-11-03 28.45 28.50 27.60 28.05 0.0M
2022-11-02 29.00 29.45 27.15 28.30 0.0M
2022-11-01 28.90 29.60 28.50 28.75 0.0M
2022-10-31 29.85 29.85 28.25 28.55 0.0M
2022-10-28 27.60 30.45 27.05 28.75 0.1M
2022-10-27 26.90 29.35 26.25 27.50 0.0M
2022-10-25 27.55 27.55 26.75 26.90 0.0M
2022-10-24 27.00 28.35 27.00 27.20 0.0M
2022-10-21 27.25 27.25 26.40 26.60 0.0M
2022-10-20 27.50 27.60 26.65 26.80 0.0M
2022-10-19 27.40 28.90 26.50 27.10 0.0M
2022-10-18 27.00 27.85 26.50 27.00 0.0M
2022-10-17 27.30 27.60 26.50 27.15 0.0M
2022-10-14 27.70 27.70 26.65 26.75 0.0M
2022-10-13 27.30 27.80 26.55 27.05 0.0M
2022-10-12 28.20 28.20 26.70 27.00 0.0M
2022-10-11 28.35 28.40 27.10 27.35 0.0M
2022-10-10 27.40 29.45 27.15 27.90 0.0M
2022-10-07 28.45 29.10 27.60 27.70 0.0M
2022-10-06 28.90 29.90 27.25 28.15 0.1M
2022-10-04 27.90 27.95 26.65 27.70 0.0M
2022-10-03 27.70 29.60 26.70 27.15 0.0M
2022-09-30 26.75 27.90 26.25 27.15 0.0M
2022-09-29 26.55 27.40 25.95 26.35 0.0M
2022-09-28 26.95 26.95 25.65 25.95 0.0M
2022-09-27 26.95 27.50 26.05 26.55 0.0M
2022-09-26 26.10 27.35 25.45 25.70 0.0M
2022-09-23 27.65 27.70 26.60 27.05 0.0M
2022-09-22 28.30 29.20 26.35 27.05 0.1M
2022-09-21 29.85 29.85 28.15 28.30 0.0M
2022-09-20 29.70 31.40 28.50 29.15 0.0M
2022-09-19 29.10 30.65 28.45 29.05 0.0M
2022-09-16 31.50 31.50 29.00 29.10 0.0M
2022-09-15 31.00 31.90 30.25 31.10 0.0M
2022-09-14 31.50 31.85 30.10 30.35 0.0M
2022-09-13 30.35 32.70 30.15 31.10 0.1M
2022-09-12 30.55 32.00 30.00 30.30 0.0M
2022-09-09 32.20 32.20 30.05 30.30 0.0M
2022-09-08 32.25 32.70 31.00 31.20 0.1M
2022-09-07 30.60 33.40 29.65 31.85 0.3M
2022-09-06 29.15 31.40 28.20 30.25 0.2M
2022-09-05 26.65 29.20 25.70 28.45 0.2M
2022-09-02 26.50 26.80 26.00 26.00 0.0M
2022-09-01 26.90 26.90 25.50 25.85 0.0M
2022-08-30 27.10 27.10 26.10 26.45 0.0M
2022-08-29 26.90 27.10 26.15 26.40 0.0M
2022-08-26 26.40 29.25 26.25 27.35 0.1M
2022-08-25 23.70 27.80 23.25 26.40 0.1M
2022-08-24 23.50 23.80 23.30 23.70 0.0M
2022-08-23 23.55 23.90 23.45 23.65 0.0M
2022-08-22 23.40 23.80 23.20 23.65 0.0M
2022-08-19 24.00 24.00 23.40 23.60 0.0M
2022-08-18 24.00 24.00 23.30 23.85 0.0M
2022-08-17 23.85 24.50 23.30 23.70 0.1M
2022-08-16 25.25 25.25 21.60 22.80 0.2M
2022-08-12 24.90 25.40 24.85 25.05 0.0M
2022-08-11 25.40 25.40 24.70 24.90 0.0M
2022-08-10 25.05 25.95 24.85 24.90 0.0M
2022-08-08 26.00 26.50 24.80 25.65 0.0M
2022-08-05 25.35 25.90 24.85 25.55 0.0M
2022-08-04 25.65 26.00 24.60 24.75 0.0M
2022-08-03 25.65 25.85 25.05 25.20 0.0M
2022-08-02 25.90 26.25 25.00 25.35 0.0M
2022-08-01 25.00 26.50 24.85 25.70 0.0M
2022-07-29 26.10 26.20 24.40 25.20 0.0M
2022-07-28 25.35 26.95 25.30 25.90 0.0M
2022-07-27 24.65 26.20 23.30 25.85 0.0M
2022-07-26 25.45 25.90 24.00 24.75 0.0M
2022-07-25 25.80 25.80 24.80 25.20 0.0M
2022-07-22 25.45 25.85 24.75 25.30 0.1M
2022-07-21 25.30 26.30 25.20 25.60 0.0M
2022-07-20 26.55 26.55 25.25 25.70 0.0M
2022-07-19 26.60 26.60 25.45 25.85 0.0M
2022-07-18 26.25 26.80 25.95 26.50 0.0M
2022-07-15 26.15 27.30 26.15 26.30 0.0M
2022-07-14 27.30 27.30 26.05 26.40 0.0M
2022-07-13 27.10 27.80 26.55 26.75 0.0M
2022-07-12 27.00 27.65 26.00 27.15 0.0M
2022-07-11 28.00 28.00 26.70 27.10 0.0M
2022-07-08 29.00 29.00 26.50 26.80 0.0M
2022-07-07 29.30 29.30 27.10 27.30 0.0M
2022-07-06 28.90 29.00 27.15 27.85 0.0M
2022-07-05 32.80 33.40 27.85 28.30 0.3M
2022-07-04 24.65 29.45 24.00 29.45 0.1M
2022-07-01 24.10 24.80 23.25 24.55 0.0M
2022-06-30 25.70 26.45 23.90 24.25 0.0M
2022-06-29 25.50 25.50 24.20 24.95 0.0M
2022-06-28 25.65 25.65 24.15 24.50 0.0M
2022-06-27 24.35 26.00 24.15 25.00 0.0M
2022-06-24 23.50 24.35 22.55 24.05 0.0M
2022-06-23 23.70 24.50 22.20 23.10 0.0M
2022-06-22 23.85 23.85 22.75 23.25 0.0M
2022-06-21 22.85 24.55 22.85 23.35 0.0M
2022-06-20 24.20 24.20 22.25 22.75 0.0M
2022-06-17 23.80 24.65 22.25 23.85 0.0M
2022-06-16 25.70 26.70 23.75 24.20 0.0M
2022-06-15 25.00 26.45 24.75 25.55 0.0M
2022-06-14 25.55 26.35 25.05 25.30 0.0M
2022-06-13 24.90 26.90 24.90 25.45 0.0M
2022-06-10 25.50 26.80 25.00 25.60 0.0M
2022-06-09 27.00 27.00 25.80 26.35 0.0M
2022-06-08 26.80 27.10 26.30 26.75 0.0M
2022-06-07 27.10 28.00 25.10 27.05 0.0M
2022-06-06 27.60 28.30 26.70 27.80 0.0M
2022-06-03 28.40 28.40 27.25 27.65 0.0M
2022-06-02 26.00 28.15 25.35 27.45 0.0M
2022-06-01 26.60 26.60 25.45 25.65 0.0M
2022-05-31 25.85 26.75 25.20 26.05 0.0M
2022-05-30 27.15 27.15 25.15 25.40 0.0M
2022-05-27 24.25 26.85 24.25 25.35 0.0M
2022-05-26 27.95 27.95 24.60 25.10 0.0M
2022-05-25 27.55 28.65 26.00 26.30 0.0M
2022-05-24 29.65 29.65 28.05 28.45 0.0M
2022-05-23 28.50 29.00 27.80 28.65 0.0M
2022-05-20 26.95 27.40 24.30 27.20 0.0M
2022-05-19 24.50 26.00 24.50 24.95 0.0M
2022-05-18 27.30 27.85 26.10 26.35 0.0M
2022-05-17 27.85 28.00 26.50 27.30 0.0M
2022-05-16 26.35 26.90 22.55 26.40 0.0M
2022-05-13 23.75 24.80 22.55 24.60 0.0M
2022-05-12 23.65 23.65 21.75 22.55 0.0M
2022-05-11 23.70 23.70 22.75 23.10 0.0M
2022-05-10 24.70 24.75 23.50 23.75 0.0M
2022-05-09 23.90 24.60 23.30 24.10 0.0M
2022-05-06 24.30 24.45 22.60 24.00 0.0M
2022-05-05 26.60 26.65 23.55 24.30 0.0M
2022-05-04 24.45 27.65 24.45 25.60 0.0M
2022-05-02 27.30 27.30 24.65 26.05 0.0M
2022-04-29 27.80 27.80 25.80 26.15 0.0M
2022-04-28 27.90 28.00 27.00 27.50 0.0M
2022-04-27 28.40 28.45 27.20 27.40 0.0M
2022-04-26 28.05 28.80 27.50 27.95 0.0M
2022-04-25 28.25 28.25 27.15 27.80 0.0M
2022-04-22 27.65 28.45 27.25 27.70 0.0M
2022-04-21 28.15 28.70 27.05 28.20 0.0M
2022-04-20 27.40 28.25 26.20 27.50 0.1M
2022-04-19 30.00 30.00 26.60 27.40 0.1M
2022-04-18 31.75 32.50 28.85 29.50 0.1M
2022-04-13 32.85 33.90 31.25 31.80 0.2M
2022-04-12 28.85 31.05 26.95 31.00 0.2M
2022-04-11 28.85 28.85 27.05 28.25 0.0M
2022-04-08 31.10 31.10 26.15 28.35 0.0M
2022-04-07 28.45 29.10 27.45 28.40 0.1M
2022-04-06 26.40 27.35 26.15 27.35 0.0M
2022-04-05 25.70 26.15 25.00 26.05 0.0M
2022-04-04 24.00 24.95 24.00 24.95 0.0M
2022-04-01 23.00 24.15 23.00 23.80 0.0M
2022-03-31 23.05 24.70 23.05 23.20 0.0M
2022-03-30 24.50 25.20 23.35 23.75 0.0M
2022-03-29 24.25 24.90 24.00 24.50 0.0M
2022-03-28 25.05 25.05 24.05 24.30 0.0M
2022-03-25 26.35 26.45 24.50 24.90 0.0M
2022-03-24 26.35 27.70 25.25 25.70 0.0M
2022-03-23 28.10 28.30 26.35 26.40 0.0M
2022-03-22 28.25 28.60 27.15 27.70 0.0M
2022-03-21 29.40 29.40 27.40 28.25 0.0M
2022-03-17 30.35 30.35 28.60 28.80 0.0M
2022-03-16 29.85 30.20 28.20 29.60 0.0M
2022-03-15 28.90 29.85 28.55 28.95 0.0M
2022-03-14 28.25 28.70 27.35 28.45 0.0M
2022-03-11 27.55 27.60 26.55 27.35 0.0M
2022-03-10 26.90 28.05 26.50 26.90 0.0M
2022-03-09 28.30 28.30 26.75 26.90 0.0M
2022-03-08 28.00 28.50 26.30 27.45 0.1M
2022-03-07 26.75 28.05 25.60 27.65 0.0M
2022-03-04 25.75 26.95 25.10 26.75 0.0M
2022-03-03 27.15 27.20 25.40 26.35 0.0M
2022-03-02 26.75 26.75 25.75 26.10 0.0M
2022-02-28 24.45 25.50 23.70 25.50 0.0M
2022-02-25 24.00 25.20 22.85 24.30 0.0M
2022-02-24 25.25 25.80 24.00 24.00 0.0M
2022-02-23 25.00 25.95 24.55 25.25 0.0M
2022-02-22 24.55 25.95 24.50 25.60 0.0M
2022-02-21 27.00 27.00 25.65 25.75 0.0M
2022-02-18 27.60 27.60 26.50 27.00 0.0M
2022-02-17 28.35 28.35 27.05 27.65 0.0M
2022-02-16 26.75 27.10 25.15 27.10 0.0M
2022-02-15 26.85 27.30 25.00 25.85 0.0M
2022-02-14 29.95 29.95 26.25 26.30 0.1M
2022-02-11 32.00 32.00 28.25 29.15 0.0M
2022-02-10 32.60 33.65 30.55 31.35 0.0M
2022-02-09 31.50 34.00 31.50 32.60 0.0M
2022-02-08 35.75 35.75 30.95 31.40 0.0M
2022-02-07 32.00 34.35 30.25 33.40 0.0M
2022-02-04 31.95 32.25 30.55 31.65 0.0M
2022-02-03 31.50 33.10 30.30 31.05 0.1M
2022-02-02 31.50 32.00 30.65 31.55 0.0M
2022-02-01 32.20 32.20 29.30 30.60 0.0M
2022-01-31 31.50 31.95 30.70 30.75 0.0M
2022-01-28 30.55 31.20 29.00 30.65 0.0M
2022-01-27 29.20 30.65 29.15 29.75 0.0M
2022-01-25 30.65 31.20 30.65 30.65 0.0M
2022-01-24 33.85 33.85 32.25 32.25 0.0M
2022-01-21 36.95 36.95 33.90 33.90 0.0M
2022-01-20 36.80 37.45 34.95 35.65 0.0M
2022-01-19 38.00 38.00 36.10 36.75 0.1M
2022-01-18 33.75 36.20 33.75 36.20 0.0M
2022-01-17 33.30 35.10 31.80 34.50 0.1M
2022-01-14 33.30 34.00 32.60 33.45 0.0M
2022-01-13 35.30 35.80 33.55 34.20 0.1M
2022-01-12 39.00 39.00 35.30 35.30 0.2M
2022-01-11 36.00 37.15 35.45 37.15 0.1M
2022-01-10 34.80 35.60 33.95 35.40 0.2M
2022-01-07 33.90 33.95 32.70 33.95 0.1M
2022-01-06 32.00 32.45 30.80 32.35 0.1M
2022-01-05 30.15 30.95 30.15 30.95 0.1M
2022-01-04 31.00 31.05 29.15 29.50 0.1M
2022-01-03 28.50 29.60 28.30 29.60 0.0M