Stockint.com

Loading a wholistic market research tool


Research
Social

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 Low52 Price: 67.11 Barrier: 76.03; Drift%: 20.77
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
Float14:
High/Low Price Quarter: 143.25 / 76.49 Month: 96.63 / 76.49 Week: 96.89 / 70.0 Day: 97.0 / 94.94 Float67:
#  Date  Open High Low Close VWAP %Chg Mkt_Cap Traded_Qty Trade_Times Delv_Qty Delv_Times Amt Float%
1 21-May 94.95 97.00 94.94 95.96 96.48 1.06 137.40 73,878 3.77 48,240 3.95 0.47 0.61
2 20-May 96.50 96.50 92.11 94.95 94.34 0.40 135.96 66,589 3.40 41,760 3.42 0.39 0.53
3 19-May 92.78 95.88 88.14 94.57 91.52 1.93 135.41 282,386 14.42 120,947 9.90 1.11 1.53
4 16-May 95.99 96.89 91.31 92.78 96.10 5.32 132.85 676,701 34.55 337,450 27.63 3.24 4.27
5 15-May 86.80 89.00 83.00 88.09 86.99 3.71 126.14 126,957 6.48 89,147 7.30 0.78 1.13
6 14-May 83.20 86.52 82.38 84.94 84.61 3.76 121.63 63,916 3.26 35,777 2.93 0.30 0.45
7 13-May 78.00 82.92 77.10 81.86 80.63 8.57 117.22 110,764 5.65 63,410 5.19 0.51 0.80
8 12-May 70.00 75.40 70.00 75.40 74.64 9.99 107.97 36,160 1.85 24,298 1.99 0.18 0.31
9 09-May 71.50 72.25 67.11 68.55 68.84 -4.13 98.16 35,035 1.79 19,145 1.57 0.13 0.24
10 08-May 70.00 73.50 70.00 71.50 72.01 2.49 102.38 26,192 1.34 14,591 1.19 0.11 0.18
11 07-May 70.44 71.50 68.91 69.76 70.09 -0.97 99.89 28,236 1.44 13,683 1.12 0.10 0.17
12 06-May 76.12 76.12 69.83 70.44 72.08 -5.40 100.86 54,032 2.76 30,490 2.50 0.22 0.39
13 05-May 75.10 78.20 74.00 74.46 75.32 0.05 106.62 21,357 1.09 14,642 1.20 0.11 0.19
14 02-May 73.00 76.03 73.00 74.42 74.59 0.70 106.56 22,939 1.17 12,907 1.06 0.10 0.16
15 30-Apr 78.14 78.14 73.70 73.90 75.01 -3.96 105.82 42,196 2.15 26,542 2.17 0.20 0.34
16 29-Apr 78.57 79.33 76.53 76.95 77.42 -1.31 110.18 19,586 1.00 12,228 1.00 0.09 0.15
17 28-Apr 77.87 79.50 76.42 77.97 78.07 0.13 111.65 34,742 1.77 16,308 1.34 0.13 0.21
18 25-Apr 81.00 81.00 76.60 77.87 78.14 -3.17 111.50 79,662 4.07 40,378 3.31 0.32 0.51
19 24-Apr 79.30 82.06 79.00 80.42 80.50 -0.95 115.15 45,530 2.32 23,615 1.93 0.19 0.30
20 23-Apr 82.90 83.85 79.60 81.19 80.98 -0.55 116.26 94,901 4.85 54,373 4.45 0.44 0.69
21 22-Apr 84.80 85.25 80.20 81.64 82.92 -2.16 116.90 61,781 3.15 34,731 2.84 0.29 0.44
22 21-Apr 82.00 85.59 82.00 83.44 83.90 2.75 119.48 68,223 3.48 38,476 3.15 0.32 0.49
23 17-Apr 82.73 83.84 80.15 81.21 81.63 0.62 116.28 52,188 2.66 29,113 2.38 0.24 0.37
24 16-Apr 86.60 87.39 79.35 80.71 81.27 -5.39 115.57 172,005 8.78 94,006 7.70 0.76 1.19
25 15-Apr 84.40 86.98 83.04 85.31 84.86 2.09 122.16 27,452 1.40 12,212 1.00 0.10 0.15
26 11-Apr 81.20 84.29 80.62 83.56 82.55 6.36 119.65 31,597 1.61 19,433 1.59 0.16 0.25
27 09-Apr 78.50 82.01 78.00 78.56 79.75 -1.96 112.49 52,313 2.67 34,092 2.79 0.27 0.43
28 08-Apr 83.00 83.00 79.46 80.13 80.53 0.74 114.74 65,932 3.37 37,633 3.08 0.30 0.48
29 07-Apr 80.00 83.69 78.42 79.54 80.70 -7.87 113.89 91,739 4.68 53,330 4.37 0.43 0.68
30 04-Apr 92.99 95.00 86.00 86.33 92.29 -4.59 123.62 236,853 12.09 96,693 7.92 0.89 1.22
31 03-Apr 86.00 91.00 86.00 90.48 90.11 4.29 129.56 92,774 4.74 60,187 4.93 0.54 0.76
32 02-Apr 84.88 86.76 83.00 86.76 85.45 5.00 124.23 45,795 2.34 32,878 2.69 0.28 0.42
33 01-Apr 79.45 82.63 75.76 82.63 79.43 4.99 118.32 85,775 4.38 59,845 4.90 0.48 0.76
34 28-Mar 84.00 84.00 76.49 78.70 80.56 -2.26 112.69 51,932 2.65 31,708 2.60 0.26 0.40
35 27-Mar 85.99 85.99 80.00 80.52 81.18 -2.68 115.30 74,087 3.78 44,083 3.61 0.36 0.56
36 26-Mar 85.16 87.00 82.50 82.74 83.82 -2.64 118.48 51,838 2.65 45,611 3.73 0.38 0.58
37 25-Mar 90.00 91.45 84.16 84.98 86.93 -3.49 121.68 27,883 1.42 20,270 1.66 0.18 0.26
38 24-Mar 89.99 89.99 86.18 88.05 88.58 2.68 126.08 15,841 0.81 0 0.00 0.00 0.20
39 21-Mar 85.64 87.98 83.55 85.75 84.86 0.22 122.79 29,506 1.51 0 0.00 0.00 0.37
40 20-Mar 90.00 90.00 85.05 85.56 86.40 -2.51 122.51 9,072 0.46 0 0.00 0.00 0.11
41 19-Mar 88.48 88.48 85.31 87.76 87.00 2.97 125.66 9,723 0.50 0 0.00 0.00 0.12
42 18-Mar 85.29 87.00 83.35 85.23 85.44 1.02 122.04 16,369 0.84 0 0.00 0.00 0.21
43 17-Mar 85.19 89.70 83.92 84.37 84.78 -4.49 120.81 34,107 1.74 0 0.00 0.00 0.43
44 13-Mar 92.00 92.00 87.00 88.34 88.81 -1.49 126.49 16,258 0.83 0 0.00 0.00 0.21
45 12-Mar 88.02 90.00 85.00 89.68 86.20 1.90 128.41 24,954 1.27 0 0.00 0.00 0.32
46 11-Mar 91.00 92.90 87.32 88.01 88.87 -3.29 126.02 11,195 0.57 0 0.00 0.00 0.14
47 10-Mar 93.22 96.00 88.60 91.00 91.93 -2.38 130.00 21,108 1.08 0 0.00 0.00 0.27
48 07-Mar 94.94 95.00 92.10 93.22 93.78 0.65 133.48 23,993 1.22 0 0.00 0.00 0.30
49 06-Mar 94.65 94.70 91.55 92.62 93.46 1.79 132.62 7,952 0.41 0 0.00 0.00 0.10
50 05-Mar 91.50 93.00 88.50 90.99 91.75 2.22 130.29 20,360 1.04 0 0.00 0.00 0.26
51 04-Mar 86.11 92.40 85.45 89.01 86.56 -1.05 127.45 33,641 1.72 0 0.00 0.00 0.43
52 03-Mar 96.63 96.63 89.13 89.95 89.70 -4.14 128.80 27,724 1.42 0 0.00 0.00 0.35
53 28-Feb 95.00 96.40 90.05 93.83 92.11 -1.01 134.35 25,174 1.29 0 0.00 0.00 0.32
54 27-Feb 97.06 99.50 92.60 94.79 95.94 -2.34 135.73 8,500 0.43 0 0.00 0.00 0.11
55 25-Feb 102.00 102.00 95.05 97.06 96.82 -2.48 138.98 11,992 0.61 0 0.00 0.00 0.15
56 24-Feb 99.49 102.50 95.80 99.53 98.19 0.04 142.52 10,783 0.55 0 0.00 0.00 0.14
57 21-Feb 101.03 103.00 99.00 99.49 100.76 0.44 142.46 19,768 1.01 0 0.00 0.00 0.25
58 20-Feb 103.93 103.93 98.00 99.05 99.29 -2.79 141.83 14,489 0.74 0 0.00 0.00 0.18
59 19-Feb 97.70 102.95 97.70 101.89 100.90 3.77 145.90 29,212 1.49 0 0.00 0.00 0.37
60 18-Feb 100.60 102.90 97.08 98.19 98.55 -3.91 140.60 17,735 0.91 0 0.00 0.00 0.22
61 17-Feb 109.70 109.70 99.56 102.19 103.02 -2.50 146.33 33,832 1.73 0 0.00 0.00 0.43
62 14-Feb 112.00 112.52 101.81 104.81 107.32 -2.20 150.08 105,420 5.38 0 0.00 0.00 1.33
63 13-Feb 109.66 109.80 102.50 107.17 104.84 -0.32 153.46 21,333 1.09 0 0.00 0.00 0.27
64 12-Feb 103.42 108.00 103.42 107.51 105.34 -1.25 153.94 26,799 1.37 0 0.00 0.00 0.34
65 11-Feb 115.99 115.99 108.87 108.87 109.08 -5.01 155.89 27,448 1.40 0 0.00 0.00 0.35
66 10-Feb 123.40 123.40 113.55 114.61 116.90 -3.54 164.11 12,938 0.66 0 0.00 0.00 0.16
67 07-Feb 115.99 120.00 114.08 118.81 118.55 2.43 170.12 18,612 0.95 0 0.00 0.00 0.24

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