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: 143.25 Mkt_Cap Category: Others
Sector: Capital Goods Lot Size: 1 High52 Date: 22-Jan-2025 Bumper: 103.17; Drift%: -10.84
Industry: Industrial Products Face Value: 10; VWAP21: Low52 Price: 67.11 Barrier: -; Drift%: -
Basic Industry: Aluminium, Copper & Zinc Products Total Equity: 14,318,975 Low52 Date: 09-May-2025 SHP: 44.42 / 0.0 / 0.32 / 55.23
Q M W D
Trend Indicator
SiS14:
High/Low Price Quarter: 143.25 / 76.49 Month: 97.0 / 67.11 Week: 108.88 / 99.97 Day: 94.7 / 90.05 Sis67:
#  Date  Open High Low Close VWAP %Chg Mkt_Cap Trd_Qty Trd_T Delv_Qty Delv_T Amt SiS
1 11-Jul 91.00 94.70 90.05 93.08 91.93 0.99 133.28 36,735 1.88 0 0.00 0.00 46
2 10-Jul 98.45 98.45 91.50 92.17 94.07 -3.80 131.98 32,800 1.67 0 0.00 0.00 41
3 09-Jul 103.40 103.40 95.00 95.81 96.99 -2.91 137.19 71,758 3.66 40,774 40,774.00 0.40 52
4 08-Jul 102.00 102.17 98.01 98.68 99.52 -2.10 141.30 30,435 1.55 17,200 17,200.00 0.17 22
5 07-Jul 103.65 103.65 99.01 100.80 101.12 -0.33 144.34 21,482 1.10 11,940 11,940.00 0.12 15
6 04-Jul 103.88 103.88 100.15 101.13 101.76 0.11 144.81 22,210 1.13 11,522 11,522.00 0.12 15
7 03-Jul 102.00 103.19 100.72 101.02 101.90 0.05 144.65 27,486 1.40 13,854 13,854.00 0.14 18
8 02-Jul 104.90 105.00 99.97 100.97 102.05 -2.90 144.58 85,048 4.34 40,488 40,488.00 0.41 51
9 01-Jul 106.81 107.49 103.17 103.99 105.08 -1.07 148.90 41,071 2.10 22,356 22,356.00 0.23 28
10 30-Jun 105.00 108.88 105.00 105.11 105.72 -1.24 150.51 24,618 1.26 17,877 17,877.00 0.19 23
11 27-Jun 107.10 107.51 105.21 106.43 106.52 0.48 152.40 21,742 1.11 11,643 11,643.00 0.12 15
12 26-Jun 104.91 108.00 104.61 105.92 105.67 -0.79 151.67 25,497 1.30 16,878 16,878.00 0.18 21
13 25-Jun 108.80 108.80 105.23 106.76 106.81 -0.55 152.87 27,146 1.39 15,645 15,645.00 0.17 20
14 24-Jun 106.99 110.00 104.26 107.35 108.16 5.10 153.71 54,567 2.79 29,411 29,411.00 0.32 37
15 23-Jun 103.00 103.95 100.00 102.14 102.05 -1.43 146.25 36,402 1.86 19,826 19,826.00 0.20 25
16 20-Jun 102.30 107.00 102.30 103.62 104.68 -0.91 148.37 32,964 1.68 20,025 20,025.00 0.21 25
17 19-Jun 108.20 110.43 103.30 104.57 106.91 -3.35 149.73 39,586 2.02 21,700 21,700.00 0.23 27
18 18-Jun 112.40 112.40 107.11 108.20 109.04 -0.85 154.93 27,634 1.41 11,905 11,905.00 0.13 15
19 17-Jun 110.00 112.72 109.00 109.13 110.34 -1.74 156.26 38,664 1.97 19,751 19,751.00 0.22 25
20 16-Jun 109.80 115.00 105.99 111.06 111.82 1.37 159.03 178,268 9.10 47,128 47,128.00 0.53 60
21 13-Jun 109.00 111.50 108.00 109.56 109.72 -1.78 156.88 91,038 4.65 53,184 53,184.00 0.58 67
22 12-Jun 116.00 116.50 110.71 111.55 112.68 -3.22 159.73 64,459 3.29 36,645 36,645.00 0.41 46
23 11-Jun 118.40 119.06 113.41 115.26 115.10 -1.27 165.04 116,314 5.94 63,800 63,800.00 0.73 81
24 10-Jun 115.09 119.75 112.83 116.74 117.09 3.47 167.16 218,007 11.13 111,110 111,110.00 1.30 140
25 09-Jun 109.70 115.00 109.33 112.83 112.86 4.90 161.56 208,619 10.65 117,535 117,535.00 1.33 149
26 06-Jun 98.24 107.90 98.00 107.56 105.14 9.49 154.01 209,603 10.70 119,278 119,278.00 1.25 151
27 05-Jun 97.98 100.86 97.31 98.24 99.23 2.27 140.67 142,794 7.29 84,726 84,726.00 0.84 107
28 04-Jun 95.01 97.00 94.11 96.06 95.83 1.14 137.55 42,711 2.18 23,909 23,909.00 0.23 30
29 03-Jun 94.06 98.00 93.60 94.98 96.50 0.16 136.00 94,279 4.81 56,042 56,042.00 0.54 71
30 02-Jun 94.98 96.00 92.56 94.83 95.12 0.58 135.79 64,380 3.29 40,448 40,448.00 0.38 51
31 30-May 92.61 95.00 92.61 94.28 94.01 0.86 135.00 25,975 1.33 13,816 13,816.00 0.13 17
32 29-May 94.47 95.25 92.95 93.48 94.11 -0.31 133.85 34,731 1.77 24,671 24,671.00 0.23 31
33 28-May 93.50 94.98 91.94 93.77 92.97 0.75 134.27 36,472 1.86 24,564 24,564.00 0.23 31
34 27-May 93.99 93.99 91.20 93.07 92.70 0.51 133.27 39,346 2.01 29,076 29,076.00 0.27 37
35 26-May 93.64 94.37 91.00 92.60 92.52 0.64 132.59 41,285 2.11 27,789 27,789.00 0.26 35
36 23-May 92.00 92.97 91.39 92.01 92.08 -0.10 131.75 31,437 1.60 20,488 20,488.00 0.19 26
37 22-May 95.96 95.96 91.25 92.10 93.12 -4.02 131.88 62,078 3.17 44,734 44,734.00 0.42 57
38 21-May 94.95 97.00 94.94 95.96 96.48 1.06 137.40 73,878 3.77 48,240 48,240.00 0.47 61
39 20-May 96.50 96.50 92.11 94.95 94.34 0.40 135.96 66,589 3.40 41,760 41,760.00 0.39 53
40 19-May 92.78 95.88 88.14 94.57 91.52 1.93 135.41 282,386 14.42 120,947 120,947.00 1.11 153
41 16-May 95.99 96.89 91.31 92.78 96.10 5.32 132.85 676,701 34.55 337,450 337,450.00 3.24 427
42 15-May 86.80 89.00 83.00 88.09 86.99 3.71 126.14 126,957 6.48 89,147 89,147.00 0.78 113
43 14-May 83.20 86.52 82.38 84.94 84.61 3.76 121.63 63,916 3.26 35,777 35,777.00 0.30 45
44 13-May 78.00 82.92 77.10 81.86 80.63 8.57 117.22 110,764 5.65 63,410 63,410.00 0.51 80
45 12-May 70.00 75.40 70.00 75.40 74.64 9.99 107.97 36,160 1.85 24,298 24,298.00 0.18 31
46 09-May 71.50 72.25 67.11 68.55 68.84 -4.13 98.16 35,035 1.79 19,145 19,145.00 0.13 24
47 08-May 70.00 73.50 70.00 71.50 72.01 2.49 102.38 26,192 1.34 14,591 14,591.00 0.11 18
48 07-May 70.44 71.50 68.91 69.76 70.09 -0.97 99.89 28,236 1.44 13,683 13,683.00 0.10 17
49 06-May 76.12 76.12 69.83 70.44 72.08 -5.40 100.86 54,032 2.76 30,490 30,490.00 0.22 39
50 05-May 75.10 78.20 74.00 74.46 75.32 0.05 106.62 21,357 1.09 14,642 14,642.00 0.11 19
51 02-May 73.00 76.03 73.00 74.42 74.59 0.70 106.56 22,939 1.17 12,907 12,907.00 0.10 16
52 30-Apr 78.14 78.14 73.70 73.90 75.01 -3.96 105.82 42,196 2.15 26,542 26,542.00 0.20 34
53 29-Apr 78.57 79.33 76.53 76.95 77.42 -1.31 110.18 19,586 1.00 12,228 12,228.00 0.09 15
54 28-Apr 77.87 79.50 76.42 77.97 78.07 0.13 111.65 34,742 1.77 16,308 16,308.00 0.13 21
55 25-Apr 81.00 81.00 76.60 77.87 78.14 -3.17 111.50 79,662 4.07 40,378 40,378.00 0.32 51
56 24-Apr 79.30 82.06 79.00 80.42 80.50 -0.95 115.15 45,530 2.32 23,615 23,615.00 0.19 30
57 23-Apr 82.90 83.85 79.60 81.19 80.98 -0.55 116.26 94,901 4.85 54,373 54,373.00 0.44 69
58 22-Apr 84.80 85.25 80.20 81.64 82.92 -2.16 116.90 61,781 3.15 34,731 34,731.00 0.29 44
59 21-Apr 82.00 85.59 82.00 83.44 83.90 2.75 119.48 68,223 3.48 38,476 38,476.00 0.32 49
60 17-Apr 82.73 83.84 80.15 81.21 81.63 0.62 116.28 52,188 2.66 29,113 29,113.00 0.24 37
61 16-Apr 86.60 87.39 79.35 80.71 81.27 -5.39 115.57 172,005 8.78 94,006 94,006.00 0.76 119
62 15-Apr 84.40 86.98 83.04 85.31 84.86 2.09 122.16 27,452 1.40 12,212 12,212.00 0.10 15
63 11-Apr 81.20 84.29 80.62 83.56 82.55 6.36 119.65 31,597 1.61 19,433 19,433.00 0.16 25
64 09-Apr 78.50 82.01 78.00 78.56 79.75 -1.96 112.49 52,313 2.67 34,092 34,092.00 0.27 43
65 08-Apr 83.00 83.00 79.46 80.13 80.53 0.74 114.74 65,932 3.37 37,633 37,633.00 0.30 48
66 07-Apr 80.00 83.69 78.42 79.54 80.70 -7.87 113.89 91,739 4.68 53,330 53,330.00 0.43 68
67 04-Apr 92.99 95.00 86.00 86.33 92.29 -4.59 123.62 236,853 12.09 96,693 96,693.00 0.89 122

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