CyberTech Systems and Software Limited (BOM:532173)
India · Delayed Price · Currency is INR 162.65
+7.00 (4.50%)
At close: Aug 22, 2025
BOM:532173 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 22, 2025 | 156.90 | 164.45 | 155.85 | 162.65 | 162.65 | 4.50% | 6,791 |
| Aug 21, 2025 | 158.00 | 161.35 | 155.20 | 155.65 | 155.65 | -2.17% | 5,217 |
| Aug 20, 2025 | 155.10 | 160.70 | 155.10 | 159.10 | 159.10 | 1.66% | 5,007 |
| Aug 19, 2025 | 162.85 | 163.25 | 156.20 | 156.50 | 156.50 | -3.63% | 6,487 |
| Aug 18, 2025 | 163.25 | 165.60 | 161.00 | 162.40 | 162.40 | 0.78% | 3,602 |
| Aug 14, 2025 | 159.00 | 164.70 | 153.35 | 161.15 | 161.15 | 4.47% | 10,660 |
| Aug 13, 2025 | 161.00 | 164.05 | 153.40 | 154.25 | 154.25 | -4.01% | 8,538 |
| Aug 12, 2025 | 145.60 | 166.15 | 145.10 | 160.70 | 160.70 | 10.75% | 22,080 |
| Aug 11, 2025 | 143.15 | 145.95 | 143.15 | 145.10 | 145.10 | -0.38% | 5,254 |
| Aug 8, 2025 | 151.00 | 151.00 | 142.90 | 145.65 | 145.65 | 0.24% | 16,434 |
| Aug 7, 2025 | 145.30 | 148.60 | 141.50 | 145.30 | 145.30 | -0.31% | 11,386 |
| Aug 6, 2025 | 149.25 | 149.25 | 144.00 | 145.75 | 145.75 | -2.64% | 4,875 |
| Aug 5, 2025 | 152.25 | 152.25 | 149.25 | 149.70 | 149.70 | -1.16% | 2,096 |
| Aug 4, 2025 | 153.10 | 153.70 | 150.65 | 151.45 | 151.45 | 0.90% | 4,515 |
| Aug 1, 2025 | 151.30 | 152.65 | 150.00 | 150.10 | 150.10 | -0.56% | 4,454 |
| Jul 31, 2025 | 153.00 | 153.35 | 149.50 | 150.95 | 150.95 | -2.36% | 7,593 |
| Jul 30, 2025 | 147.15 | 157.55 | 147.15 | 154.60 | 154.60 | 1.88% | 9,488 |
| Jul 29, 2025 | 154.10 | 159.70 | 148.00 | 151.75 | 151.75 | -2.44% | 23,458 |
| Jul 28, 2025 | 169.95 | 170.50 | 154.00 | 155.55 | 155.55 | -6.83% | 18,216 |
| Jul 25, 2025 | 176.80 | 176.80 | 166.80 | 166.95 | 166.95 | -4.90% | 14,405 |
| Jul 24, 2025 | 178.00 | 181.80 | 173.60 | 175.55 | 175.55 | -1.32% | 8,414 |
| Jul 23, 2025 | 174.50 | 178.00 | 173.50 | 177.90 | 177.90 | 2.21% | 1,280 |
| Jul 22, 2025 | 179.40 | 179.40 | 172.55 | 174.05 | 174.05 | -0.88% | 3,109 |
| Jul 21, 2025 | 167.00 | 177.50 | 167.00 | 175.60 | 175.60 | 1.50% | 2,778 |
| Jul 18, 2025 | 173.20 | 179.50 | 170.00 | 173.00 | 173.00 | -2.15% | 3,564 |
| Jul 17, 2025 | 169.40 | 177.80 | 167.00 | 176.80 | 176.80 | 4.40% | 18,711 |
| Jul 16, 2025 | 167.65 | 169.50 | 162.70 | 169.35 | 169.35 | 0.80% | 5,831 |
| Jul 15, 2025 | 167.65 | 168.00 | 163.00 | 168.00 | 168.00 | 0.66% | 5,737 |
| Jul 14, 2025 | 165.00 | 167.95 | 162.60 | 166.90 | 166.90 | 0.54% | 4,992 |
| Jul 11, 2025 | 167.00 | 167.00 | 166.00 | 166.00 | 166.00 | 0.24% | 407 |
| Jul 10, 2025 | 166.00 | 167.90 | 164.20 | 165.60 | 165.60 | 0.30% | 3,756 |
| Jul 9, 2025 | 163.65 | 168.70 | 163.65 | 165.10 | 165.10 | -0.54% | 8,148 |
| Jul 8, 2025 | 163.00 | 166.00 | 163.00 | 166.00 | 166.00 | 0.97% | 1,069 |
| Jul 7, 2025 | 167.75 | 167.75 | 164.40 | 164.40 | 164.40 | -2.00% | 867 |
| Jul 4, 2025 | 167.30 | 167.80 | 167.30 | 167.75 | 167.75 | 1.94% | 1,138 |
| Jul 3, 2025 | 164.55 | 164.55 | 164.00 | 164.55 | 164.55 | 1.98% | 3,778 |
| Jul 2, 2025 | 159.90 | 162.90 | 159.90 | 161.35 | 161.35 | -1.01% | 1,060 |
| Jul 1, 2025 | 159.50 | 163.90 | 159.50 | 163.00 | 163.00 | 1.40% | 2,401 |
| Jun 30, 2025 | 158.60 | 161.00 | 158.60 | 160.75 | 160.75 | 0.75% | 1,259 |
| Jun 27, 2025 | 163.00 | 164.00 | 159.40 | 159.55 | 159.55 | -1.51% | 1,268 |
| Jun 26, 2025 | 164.40 | 164.40 | 162.00 | 162.00 | 162.00 | -0.52% | 1,995 |
| Jun 25, 2025 | 159.80 | 162.85 | 159.80 | 162.85 | 162.85 | 1.97% | 504 |
| Jun 24, 2025 | 159.00 | 159.70 | 159.00 | 159.70 | 159.70 | 1.98% | 3,579 |
| Jun 23, 2025 | 156.00 | 157.05 | 156.00 | 156.60 | 156.60 | -0.92% | 726 |
| Jun 20, 2025 | 154.90 | 158.05 | 154.90 | 158.05 | 158.05 | 0.03% | 4,292 |
| Jun 19, 2025 | 160.00 | 161.10 | 158.00 | 158.00 | 158.00 | -1.25% | 6,722 |
| Jun 18, 2025 | 162.55 | 162.55 | 159.50 | 160.00 | 160.00 | -1.69% | 2,056 |
| Jun 17, 2025 | 162.75 | 162.90 | 162.75 | 162.75 | 162.75 | -1.99% | 1,256 |
| Jun 16, 2025 | 166.05 | 166.05 | 166.05 | 166.05 | 166.05 | -1.98% | 268 |
| Jun 13, 2025 | 169.40 | 169.40 | 169.40 | 169.40 | 169.40 | -2.00% | 625 |