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: -; Drift%: -
Industry: Industrial Products Face Value: 10; VWAP21: Low52 Price: 67.11 Barrier: 82.86; Drift%: 1.07
Basic Industry: Aluminium, Copper & Zinc Products Total Equity: 14,318,975 Low52 Date: 09-May-2025 SHP: 44.42 / 0.18 / 0.32 / 55.05
Q M W D
Trend Indicator
SiS14:
High/Low Price Quarter: 143.25 / 76.49 Month: 107.49 / 83.78 Week: 87.5 / 80.32 Day: 84.32 / 81.4 Sis67:
#  Date  Open High Low Close VWAP %Chg Mkt_Cap Trd_Qty Trd_T Delv_Qty Delv_T Amt SiS
1 28-Aug 84.00 84.32 81.40 83.76 83.06 4.30 119.94 44,949 18.38 0 0.00 0.00 57
2 26-Aug 77.80 83.45 77.80 80.31 80.83 0.70 115.00 20,213 8.27 0 0.00 0.00 26
3 25-Aug 83.50 83.50 79.40 79.75 81.43 -2.57 114.19 5,263 2.15 0 0.00 0.00 7
4 22-Aug 85.99 85.99 81.51 81.85 83.11 -2.57 117.20 10,351 4.23 0 0.00 0.00 13
5 21-Aug 84.01 84.01 80.70 84.01 83.89 5.00 120.29 41,248 16.87 0 0.00 0.00 52
6 20-Aug 75.70 80.01 74.25 80.01 78.11 5.00 114.57 28,523 11.67 0 0.00 0.00 36
7 19-Aug 77.00 77.49 73.37 76.20 75.16 -1.35 109.11 38,895 15.91 0 0.00 0.00 49
8 18-Aug 80.32 80.90 76.50 77.24 78.57 -3.83 110.60 19,769 8.09 0 0.00 0.00 25
9 14-Aug 82.40 82.86 80.32 80.32 80.53 -5.00 115.01 30,649 12.54 0 0.00 0.00 39
10 13-Aug 85.90 87.50 81.00 84.55 83.16 -0.83 121.07 35,111 14.36 0 0.00 0.00 45
11 12-Aug 84.00 86.90 83.00 85.26 83.72 0.57 122.08 8,780 3.59 0 0.00 0.00 11
12 11-Aug 85.46 86.45 83.20 84.78 84.28 -0.80 121.40 7,594 3.11 0 0.00 0.00 10
13 08-Aug 85.00 86.50 83.00 85.46 85.09 0.48 122.37 11,799 4.83 0 0.00 0.00 15
14 07-Aug 85.98 87.40 84.18 85.05 85.08 -1.08 121.78 2,444 1.00 0 0.00 0.00 3
15 06-Aug 86.35 88.60 85.15 85.98 86.42 -0.31 123.11 7,133 2.92 0 0.00 0.00 9
16 05-Aug 87.70 89.95 86.00 86.25 87.06 -0.46 123.50 5,297 2.17 0 0.00 0.00 7
17 04-Aug 88.80 90.40 85.21 86.65 86.75 -0.52 124.07 14,679 6.00 0 0.00 0.00 19
18 01-Aug 89.00 91.70 85.55 87.10 88.49 -2.29 124.72 18,141 7.42 0 0.00 0.00 23
19 31-Jul 85.80 89.35 85.00 89.14 87.58 4.75 127.64 21,262 8.70 0 0.00 0.00 27
20 30-Jul 86.90 87.80 83.80 85.10 86.01 0.44 121.85 15,199 6.22 0 0.00 0.00 19
21 29-Jul 88.19 88.19 83.78 84.73 85.41 -3.92 121.32 34,114 13.95 0 0.00 0.00 43
22 28-Jul 90.94 92.50 86.60 88.19 88.65 -3.02 126.28 18,710 7.65 0 0.00 0.00 24
23 25-Jul 93.55 95.20 90.53 90.94 92.01 -2.31 130.22 15,990 6.54 0 0.00 0.00 20
24 24-Jul 96.11 96.41 92.61 93.09 93.51 -2.67 133.30 12,048 4.93 0 0.00 0.00 15
25 23-Jul 94.65 97.20 93.20 95.64 95.68 1.70 136.95 23,092 9.44 0 0.00 0.00 29
26 22-Jul 96.00 96.00 92.50 94.04 93.70 -1.01 134.66 13,005 5.32 0 0.00 0.00 16
27 21-Jul 96.40 96.40 92.00 95.00 93.51 0.73 136.00 14,572 5.96 0 0.00 0.00 18
28 18-Jul 94.32 98.00 93.00 94.31 94.53 -0.01 135.04 35,909 14.69 0 0.00 0.00 45
29 17-Jul 94.67 96.45 92.80 94.32 94.99 -1.02 135.06 15,682 6.41 0 0.00 0.00 20
30 16-Jul 96.47 98.45 95.00 95.29 96.71 -1.22 136.45 15,663 6.41 0 0.00 0.00 20
31 15-Jul 91.10 97.32 91.10 96.47 96.46 4.08 138.14 30,929 12.65 0 0.00 0.00 39
32 14-Jul 93.11 94.80 92.10 92.69 93.54 -0.42 132.72 14,606 5.97 0 0.00 0.00 18
33 11-Jul 91.00 94.70 90.05 93.08 91.93 0.99 133.28 36,735 15.02 0 0.00 0.00 46
34 10-Jul 98.45 98.45 91.50 92.17 94.07 -3.80 131.98 32,800 13.42 0 0.00 0.00 41
35 09-Jul 103.40 103.40 95.00 95.81 96.99 -2.91 137.19 71,758 29.35 40,774 40,774.00 0.40 52
36 08-Jul 102.00 102.17 98.01 98.68 99.52 -2.10 141.30 30,435 12.45 17,200 17,200.00 0.17 22
37 07-Jul 103.65 103.65 99.01 100.80 101.12 -0.33 144.34 21,482 8.79 11,940 11,940.00 0.12 15
38 04-Jul 103.88 103.88 100.15 101.13 101.76 0.11 144.81 22,210 9.08 11,522 11,522.00 0.12 15
39 03-Jul 102.00 103.19 100.72 101.02 101.90 0.05 144.65 27,486 11.24 13,854 13,854.00 0.14 18
40 02-Jul 104.90 105.00 99.97 100.97 102.05 -2.90 144.58 85,048 34.78 40,488 40,488.00 0.41 51
41 01-Jul 106.81 107.49 103.17 103.99 105.08 -1.07 148.90 41,071 16.80 22,356 22,356.00 0.23 28
42 30-Jun 105.00 108.88 105.00 105.11 105.72 -1.24 150.51 24,618 10.07 17,877 17,877.00 0.19 23
43 27-Jun 107.10 107.51 105.21 106.43 106.52 0.48 152.40 21,742 8.89 11,643 11,643.00 0.12 15
44 26-Jun 104.91 108.00 104.61 105.92 105.67 -0.79 151.67 25,497 10.43 16,878 16,878.00 0.18 21
45 25-Jun 108.80 108.80 105.23 106.76 106.81 -0.55 152.87 27,146 11.10 15,645 15,645.00 0.17 20
46 24-Jun 106.99 110.00 104.26 107.35 108.16 5.10 153.71 54,567 22.32 29,411 29,411.00 0.32 37
47 23-Jun 103.00 103.95 100.00 102.14 102.05 -1.43 146.25 36,402 14.89 19,826 19,826.00 0.20 25
48 20-Jun 102.30 107.00 102.30 103.62 104.68 -0.91 148.37 32,964 13.48 20,025 20,025.00 0.21 25
49 19-Jun 108.20 110.43 103.30 104.57 106.91 -3.35 149.73 39,586 16.19 21,700 21,700.00 0.23 27
50 18-Jun 112.40 112.40 107.11 108.20 109.04 -0.85 154.93 27,634 11.30 11,905 11,905.00 0.13 15
51 17-Jun 110.00 112.72 109.00 109.13 110.34 -1.74 156.26 38,664 15.81 19,751 19,751.00 0.22 25
52 16-Jun 109.80 115.00 105.99 111.06 111.82 1.37 159.03 178,268 72.91 47,128 47,128.00 0.53 60
53 13-Jun 109.00 111.50 108.00 109.56 109.72 -1.78 156.88 91,038 37.23 53,184 53,184.00 0.58 67
54 12-Jun 116.00 116.50 110.71 111.55 112.68 -3.22 159.73 64,459 26.36 36,645 36,645.00 0.41 46
55 11-Jun 118.40 119.06 113.41 115.26 115.10 -1.27 165.04 116,314 47.57 63,800 63,800.00 0.73 81
56 10-Jun 115.09 119.75 112.83 116.74 117.09 3.47 167.16 218,007 89.16 111,110 111,110.00 1.30 140
57 09-Jun 109.70 115.00 109.33 112.83 112.86 4.90 161.56 208,619 85.32 117,535 117,535.00 1.33 149
58 06-Jun 98.24 107.90 98.00 107.56 105.14 9.49 154.01 209,603 85.73 119,278 119,278.00 1.25 151
59 05-Jun 97.98 100.86 97.31 98.24 99.23 2.27 140.67 142,794 58.40 84,726 84,726.00 0.84 107
60 04-Jun 95.01 97.00 94.11 96.06 95.83 1.14 137.55 42,711 17.47 23,909 23,909.00 0.23 30
61 03-Jun 94.06 98.00 93.60 94.98 96.50 0.16 136.00 94,279 38.56 56,042 56,042.00 0.54 71
62 02-Jun 94.98 96.00 92.56 94.83 95.12 0.58 135.79 64,380 26.33 40,448 40,448.00 0.38 51
63 30-May 92.61 95.00 92.61 94.28 94.01 0.86 135.00 25,975 10.62 13,816 13,816.00 0.13 17
64 29-May 94.47 95.25 92.95 93.48 94.11 -0.31 133.85 34,731 14.20 24,671 24,671.00 0.23 31
65 28-May 93.50 94.98 91.94 93.77 92.97 0.75 134.27 36,472 14.92 24,564 24,564.00 0.23 31
66 27-May 93.99 93.99 91.20 93.07 92.70 0.51 133.27 39,346 16.09 29,076 29,076.00 0.27 37
67 26-May 93.64 94.37 91.00 92.60 92.52 0.64 132.59 41,285 16.89 27,789 27,789.00 0.26 35

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