Stockint.com

Loading a wholistic market research tool


Research

Stock History for: CUBEXTUB, Cubex Tubings Limited, INE144D01012, Listing: 24-Apr-1996

Page info:

TMC >= 2.5
TMC > 4
Macro-sector: Industrials Band: 20 High52 Price: 143.69 Mkt_Cap Category: Others
Sector: Capital Goods Lot Size: 1 High52 Date: 30-Dec-2025 Bumper: -; Drift%: -
Industry: Industrial Products Face Value: 10; VWAP21: Low52 Price: 67.11 Barrier: 85.0; Drift%: 1.8
Basic Industry: Aluminium, Copper & Zinc Products Total Equity: 14,318,975 Low52 Date: 09-May-2025 SHP: 44.42 / 0.25 / 0.32 / 54.97
Q M W D
Trend Indicator
SiS14:
High/Low Price Quarter: 143.25 / 76.49 Month: 143.69 / 85.2 Week: 113.0 / 105.32 Day: 87.5 / 84.0 Sis67:
#  Date  Open High Low Close VWAP %Chg Mkt_Cap Trd_Qty Trd_T Delv_Qty Delv_T Amt SiS
1 07-Apr 84.00 87.50 84.00 86.56 86.16 1.54 123.95 90,336 1.56 42,587 1.62 0.37 54
2 06-Apr 84.99 87.30 82.36 85.25 84.73 1.06 122.07 111,922 1.94 32,943 1.25 0.28 42
3 02-Apr 81.50 84.75 79.25 84.36 82.62 0.67 120.79 137,986 2.39 56,233 2.13 0.46 71
4 01-Apr 77.40 85.00 76.98 83.80 81.74 13.34 119.99 137,296 2.38 71,917 2.73 0.59 91
5 30-Mar 78.55 79.89 73.10 73.94 75.95 -7.10 105.87 162,851 2.82 92,485 3.51 0.70 117
6 27-Mar 83.60 85.72 79.01 79.59 80.47 -6.74 113.96 228,197 3.95 138,010 5.24 1.11 175
7 25-Mar 86.00 88.10 84.12 85.34 86.65 0.09 122.20 107,477 1.86 50,235 1.91 0.44 64
8 24-Mar 83.60 86.70 83.20 85.26 85.01 3.92 122.08 86,493 1.50 41,500 1.58 0.35 53
9 23-Mar 87.71 88.95 81.00 82.04 83.86 -7.87 117.47 122,580 2.12 62,700 2.38 0.53 80
10 20-Mar 88.50 91.00 87.55 89.05 89.74 1.75 127.51 64,911 1.12 27,990 1.06 0.25 36
11 19-Mar 91.38 91.38 87.05 87.52 88.86 -4.83 125.32 62,153 1.08 29,480 1.12 0.26 37
12 18-Mar 92.10 93.00 91.35 91.96 92.19 1.20 131.68 71,749 1.24 27,856 1.06 0.26 35
13 17-Mar 87.52 92.42 87.30 90.87 90.37 3.72 130.12 97,992 1.70 39,673 1.51 0.36 50
14 16-Mar 87.40 89.10 84.00 87.61 87.34 -0.61 125.45 94,674 1.64 32,880 1.25 0.29 42
15 13-Mar 91.99 92.00 87.66 88.15 89.53 -4.51 126.22 94,016 1.63 49,961 1.90 0.45 63
16 12-Mar 93.95 94.86 91.11 92.31 92.51 -1.41 132.18 150,215 2.60 76,343 2.90 0.71 97
17 11-Mar 95.60 97.00 92.60 93.63 95.27 -1.14 134.07 101,802 1.76 49,832 1.89 0.47 63
18 10-Mar 92.54 100.74 92.20 94.71 96.51 3.46 135.62 386,229 6.69 101,608 3.86 0.98 129
19 09-Mar 94.51 94.51 87.21 91.54 90.70 -4.06 131.08 152,187 2.64 81,351 3.09 0.74 103
20 06-Mar 94.00 101.00 94.00 95.41 96.76 -0.09 136.62 87,450 1.51 38,741 1.47 0.37 49
21 05-Mar 98.45 99.81 93.32 95.50 96.24 -1.90 136.75 161,506 2.80 69,220 2.63 0.67 88
22 04-Mar 100.00 101.00 92.10 97.35 98.63 -4.49 139.40 140,571 2.44 69,520 2.64 0.69 88
23 02-Mar 101.65 105.21 99.96 101.93 102.36 -3.98 145.95 178,583 3.09 91,443 3.47 0.94 116
24 27-Feb 107.50 108.40 106.00 106.15 106.95 0.04 152.00 57,724 1.00 26,346 1.00 0.28 33
25 26-Feb 108.07 113.00 105.50 106.11 109.36 -0.60 151.94 268,972 4.66 51,670 1.96 0.57 66
26 25-Feb 108.85 111.09 105.60 106.75 108.69 -0.60 152.86 256,424 4.44 53,266 2.02 0.58 68
27 24-Feb 105.51 110.70 105.50 107.39 107.04 1.42 153.77 133,503 2.31 33,555 1.27 0.36 43
28 23-Feb 110.35 112.63 105.32 105.89 107.81 -4.04 151.62 130,373 2.26 64,521 2.45 0.70 82
29 20-Feb 110.79 113.33 109.84 110.35 111.41 0.58 158.01 78,155 1.35 37,317 1.42 0.42 47
30 19-Feb 111.74 115.00 109.10 109.71 111.90 0.02 157.09 153,380 2.66 55,228 2.10 0.62 70
31 18-Feb 111.50 112.64 108.20 109.69 110.97 -0.89 157.06 120,753 2.09 55,551 2.11 0.62 71
32 17-Feb 109.15 113.87 109.15 110.67 111.74 1.39 158.47 85,090 1.47 35,986 1.37 0.40 46
33 16-Feb 115.90 115.90 108.36 109.15 111.29 -3.87 156.29 183,464 3.18 90,427 3.43 1.01 115
34 13-Feb 119.00 119.00 112.16 113.55 115.17 -4.88 162.59 207,994 3.60 99,553 3.78 1.15 126
35 12-Feb 114.83 121.00 113.23 119.37 117.98 5.72 170.93 362,777 6.28 150,991 5.73 1.78 192
36 11-Feb 113.85 114.70 112.00 112.91 113.03 -0.33 161.68 101,625 1.76 47,496 1.80 0.54 60
37 10-Feb 116.40 118.90 112.10 113.28 115.19 -2.13 162.21 202,874 3.51 89,549 3.40 1.03 114
38 09-Feb 117.00 122.29 115.00 115.74 118.76 0.84 165.73 364,054 6.31 116,285 4.41 1.38 148
39 06-Feb 116.00 118.40 111.40 114.78 113.68 0.15 164.35 124,456 2.16 41,373 1.57 0.47 52
40 05-Feb 116.85 119.50 113.26 114.61 116.25 -1.42 164.11 263,441 4.56 103,551 3.93 1.20 131
41 04-Feb 122.70 124.54 114.51 116.26 118.94 -3.93 166.47 373,961 6.48 162,446 6.17 1.93 206
42 03-Feb 127.00 130.35 119.00 121.01 122.18 -1.47 173.27 519,470 9.00 171,055 6.49 2.09 217
43 02-Feb 119.90 126.70 115.72 122.81 121.71 3.44 175.85 673,224 11.66 158,810 6.03 1.93 201
44 01-Feb 124.00 128.00 113.50 118.73 119.04 -7.41 170.01 655,516 11.36 170,098 6.46 2.02 215
45 30-Jan 134.00 143.45 123.10 128.23 134.91 -0.97 183.61 3,373,798 58.45 748,442 28.41 10.10 948
46 29-Jan 112.80 130.77 111.00 129.49 125.29 18.82 185.42 3,151,554 54.60 796,118 30.22 9.97 1,008
47 28-Jan 105.64 113.79 104.22 108.98 109.84 3.16 156.05 521,053 9.03 221,329 8.40 2.43 280
48 27-Jan 104.17 108.92 103.35 105.64 106.23 1.92 151.27 290,556 5.03 143,507 5.45 1.52 182
49 23-Jan 105.67 107.85 102.16 103.65 105.42 -1.13 148.42 146,879 2.54 59,291 2.25 0.63 75
50 22-Jan 109.10 110.85 103.69 104.83 106.10 -1.76 150.11 167,706 2.91 75,388 2.86 0.80 95
51 21-Jan 99.00 113.50 99.00 106.71 106.18 6.61 152.80 546,927 9.47 181,046 6.87 1.92 229
52 20-Jan 103.74 104.00 99.35 100.09 101.70 -3.52 143.32 212,580 3.68 93,305 3.54 0.95 118
53 19-Jan 105.30 108.00 102.10 103.74 105.37 -1.90 148.55 194,814 3.37 91,528 3.47 0.96 116
54 16-Jan 111.01 114.40 101.84 105.75 107.89 -4.28 151.42 343,490 5.95 140,455 5.33 1.52 178
55 14-Jan 112.50 114.62 109.95 110.48 112.10 -1.37 158.20 199,777 3.46 88,989 3.38 1.00 113
56 13-Jan 112.69 117.07 109.21 112.02 111.98 -0.04 160.40 202,474 3.51 57,716 2.19 0.65 73
57 12-Jan 106.00 114.80 104.49 112.07 110.94 5.82 160.47 513,121 8.89 188,409 7.15 2.09 239
58 09-Jan 105.96 112.17 105.40 105.91 107.95 -1.50 151.65 187,988 3.26 86,833 3.30 0.94 110
59 08-Jan 114.47 114.47 106.20 107.52 108.93 -5.32 153.96 288,309 4.99 147,349 5.59 1.61 187
60 07-Jan 117.47 117.47 112.25 113.56 114.68 -2.07 162.61 184,199 3.19 103,377 3.92 1.19 131
61 06-Jan 123.00 124.51 113.50 115.96 117.72 -3.81 166.04 385,127 6.67 177,369 6.73 2.09 225
62 05-Jan 123.67 127.00 118.40 120.55 122.34 -0.78 172.62 362,718 6.28 149,981 5.69 1.83 190
63 02-Jan 120.76 122.95 117.73 121.50 120.60 1.72 173.98 323,458 5.60 152,071 5.77 1.83 193
64 01-Jan 114.60 124.60 113.31 119.44 120.14 4.10 171.03 528,503 9.16 177,299 6.73 2.13 225
65 31-Dec 121.50 127.10 109.82 114.74 117.92 -4.42 164.30 1,076,112 18.64 292,517 11.10 3.45 370
66 30-Dec 127.09 143.69 115.25 120.04 129.54 -5.08 171.88 3,016,848 52.26 748,050 28.39 9.69 947
67 29-Dec 115.70 135.46 115.00 126.46 129.98 12.02 181.08 4,182,173 72.45 825,636 31.34 10.73 1,046

Similar Stocks: CENTEXT    CUBEXTUB    MCL    PRECWIRE    RAJMET    SAGARDEEP    BAHETI    RAJINDLTD    SHERA    SUNLITE   

Stockint.com

Stockint Analytics Pvt. Ltd.

9, Iyya Mudali Street, Sowcarpet, Chennai - 600001
CIN: U70200TN2024PTC171767
GSTIN: 29ABNCS8796E1ZN

+91-9884666766
info@stockint.com