CyberTech Systems and Software Limited (BOM:532173)
India · Delayed Price · Currency is INR 130.25
-0.50 (-0.38%)
At close: Feb 13, 2026
BOM:532173 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 13, 2026 | 128.00 | 132.05 | 127.10 | 130.25 | 130.25 | -0.38% | 895 |
| Feb 12, 2026 | 139.60 | 139.60 | 124.45 | 130.75 | 130.75 | -6.34% | 12,409 |
| Feb 11, 2026 | 137.05 | 140.50 | 136.00 | 139.60 | 139.60 | 1.56% | 1,733 |
| Feb 10, 2026 | 138.30 | 145.00 | 137.00 | 137.45 | 137.45 | 0.70% | 6,983 |
| Feb 9, 2026 | 135.05 | 139.45 | 133.15 | 136.50 | 136.50 | 2.32% | 1,699 |
| Feb 6, 2026 | 153.00 | 153.00 | 131.50 | 133.40 | 133.40 | -0.26% | 1,439 |
| Feb 5, 2026 | 136.50 | 137.20 | 133.25 | 133.75 | 133.75 | -0.71% | 1,925 |
| Feb 4, 2026 | 126.65 | 135.15 | 126.65 | 134.70 | 134.70 | 1.32% | 2,998 |
| Feb 3, 2026 | 132.55 | 137.25 | 132.55 | 132.95 | 132.95 | 2.82% | 3,454 |
| Feb 2, 2026 | 133.50 | 133.50 | 126.35 | 129.30 | 129.30 | -3.11% | 3,070 |
| Feb 1, 2026 | 130.00 | 137.90 | 130.00 | 133.45 | 133.45 | 4.38% | 4,632 |
| Jan 30, 2026 | 122.20 | 132.00 | 122.20 | 127.85 | 127.85 | -1.35% | 1,948 |
| Jan 29, 2026 | 131.00 | 131.00 | 126.25 | 129.60 | 129.60 | -0.12% | 3,311 |
| Jan 28, 2026 | 125.85 | 130.50 | 125.85 | 129.75 | 129.75 | 3.10% | 1,819 |
| Jan 27, 2026 | 127.70 | 128.50 | 125.05 | 125.85 | 125.85 | -0.71% | 4,930 |
| Jan 23, 2026 | 126.50 | 131.00 | 126.50 | 126.75 | 126.75 | -3.90% | 3,984 |
| Jan 22, 2026 | 126.20 | 135.00 | 126.20 | 131.90 | 131.90 | 2.05% | 1,931 |
| Jan 21, 2026 | 130.15 | 131.00 | 126.60 | 129.25 | 129.25 | 0.31% | 3,452 |
| Jan 20, 2026 | 131.20 | 133.95 | 128.25 | 128.85 | 128.85 | -2.53% | 5,320 |
| Jan 19, 2026 | 133.00 | 133.55 | 131.25 | 132.20 | 132.20 | -1.97% | 4,035 |
| Jan 16, 2026 | 138.65 | 139.50 | 134.40 | 134.85 | 134.85 | -2.49% | 6,851 |
| Jan 14, 2026 | 134.05 | 140.45 | 134.05 | 138.30 | 138.30 | 2.71% | 3,174 |
| Jan 13, 2026 | 138.25 | 139.40 | 133.50 | 134.65 | 134.65 | -2.60% | 3,957 |
| Jan 12, 2026 | 142.00 | 142.00 | 136.00 | 138.25 | 138.25 | -1.14% | 3,920 |
| Jan 9, 2026 | 142.55 | 145.25 | 138.80 | 139.85 | 139.85 | -2.17% | 1,924 |
| Jan 8, 2026 | 145.85 | 146.80 | 142.70 | 142.95 | 142.95 | -1.14% | 2,627 |
| Jan 7, 2026 | 146.00 | 146.00 | 144.60 | 144.60 | 144.60 | -1.09% | 35 |
| Jan 6, 2026 | 146.50 | 148.00 | 144.20 | 146.20 | 146.20 | -0.10% | 1,603 |
| Jan 5, 2026 | 146.25 | 148.50 | 145.30 | 146.35 | 146.35 | -0.48% | 1,665 |
| Jan 2, 2026 | 143.30 | 148.80 | 142.65 | 147.05 | 147.05 | 2.40% | 7,265 |
| Jan 1, 2026 | 145.00 | 145.00 | 143.00 | 143.60 | 143.60 | - | 2,901 |
| Dec 31, 2025 | 143.50 | 146.20 | 143.25 | 143.60 | 143.60 | -0.24% | 3,386 |
| Dec 30, 2025 | 143.55 | 145.00 | 141.20 | 143.95 | 143.95 | 0.28% | 2,346 |
| Dec 29, 2025 | 143.60 | 149.30 | 142.55 | 143.55 | 143.55 | -2.01% | 3,691 |
| Dec 26, 2025 | 145.60 | 148.00 | 145.60 | 146.50 | 146.50 | -0.88% | 1,550 |
| Dec 24, 2025 | 148.40 | 149.25 | 146.65 | 147.80 | 147.80 | 0.78% | 5,731 |
| Dec 23, 2025 | 145.30 | 148.60 | 145.30 | 146.65 | 146.65 | -0.03% | 1,309 |
| Dec 22, 2025 | 144.20 | 147.65 | 136.90 | 146.70 | 146.70 | 1.80% | 21,098 |
| Dec 19, 2025 | 143.05 | 147.00 | 143.05 | 144.10 | 144.10 | 1.05% | 1,793 |
| Dec 18, 2025 | 144.40 | 146.90 | 141.10 | 142.60 | 142.60 | -1.25% | 3,322 |
| Dec 17, 2025 | 148.60 | 148.60 | 144.30 | 144.40 | 144.40 | -2.33% | 1,455 |
| Dec 16, 2025 | 148.00 | 148.00 | 146.00 | 147.85 | 147.85 | 1.30% | 2,528 |
| Dec 15, 2025 | 151.95 | 151.95 | 145.25 | 145.95 | 145.95 | -2.67% | 2,910 |
| Dec 12, 2025 | 147.10 | 150.90 | 145.90 | 149.95 | 149.95 | 2.22% | 1,129 |
| Dec 11, 2025 | 146.85 | 147.00 | 145.00 | 146.70 | 146.70 | 0.76% | 731 |
| Dec 10, 2025 | 148.60 | 148.60 | 144.20 | 145.60 | 145.60 | -2.02% | 2,951 |
| Dec 9, 2025 | 143.05 | 148.60 | 142.70 | 148.60 | 148.60 | 0.58% | 429 |
| Dec 8, 2025 | 150.20 | 151.80 | 145.10 | 147.75 | 147.75 | -2.22% | 2,990 |
| Dec 5, 2025 | 143.95 | 151.10 | 143.20 | 151.10 | 151.10 | 4.97% | 10,237 |
| Dec 4, 2025 | 140.90 | 147.90 | 140.70 | 143.95 | 143.95 | -0.38% | 536 |