CyberTech Systems and Software Limited (BOM:532173)
India · Delayed Price · Currency is INR 131.75
-1.30 (-0.98%)
At close: Aug 21, 2026
BOM:532173 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 21, 2026 | 133.10 | 135.00 | 130.35 | 131.75 | 131.75 | -0.98% | 908 |
| Aug 20, 2026 | 134.00 | 135.00 | 131.30 | 133.05 | 133.05 | -2.95% | 1,453 |
| Aug 19, 2026 | 130.20 | 138.35 | 130.20 | 137.10 | 137.10 | 2.81% | 3,471 |
| Aug 18, 2026 | 132.55 | 136.50 | 132.55 | 133.35 | 133.35 | -0.49% | 558 |
| Aug 17, 2026 | 134.00 | 139.00 | 134.00 | 134.00 | 134.00 | -1.54% | 4,228 |
| Aug 14, 2026 | 135.00 | 136.80 | 132.00 | 136.10 | 136.10 | 0.59% | 778 |
| Aug 13, 2026 | 137.35 | 137.75 | 135.00 | 135.30 | 135.30 | 0.74% | 299 |
| Aug 12, 2026 | 139.90 | 139.90 | 134.00 | 134.30 | 134.30 | -0.96% | 1,307 |
| Aug 11, 2026 | 135.15 | 138.20 | 135.15 | 135.60 | 135.60 | -1.74% | 4,053 |
| Aug 10, 2026 | 139.15 | 141.95 | 136.00 | 138.00 | 138.00 | -0.68% | 1,399 |
| Aug 7, 2026 | 139.95 | 139.95 | 136.05 | 138.95 | 138.95 | 0.43% | 917 |
| Aug 6, 2026 | 139.30 | 139.30 | 137.00 | 138.35 | 138.35 | 1.32% | 1,859 |
| Aug 5, 2026 | 140.10 | 140.10 | 135.00 | 136.55 | 136.55 | -2.53% | 5,223 |
| Aug 4, 2026 | 140.00 | 142.45 | 136.05 | 140.10 | 140.10 | -1.96% | 6,368 |
| Aug 3, 2026 | 145.50 | 145.50 | 141.05 | 142.90 | 142.90 | 2.11% | 1,902 |
| Jul 31, 2026 | 137.30 | 142.85 | 137.30 | 139.95 | 139.95 | -0.04% | 1,270 |
| Jul 30, 2026 | 138.10 | 140.95 | 137.00 | 140.00 | 140.00 | 0.32% | 304 |
| Jul 29, 2026 | 144.45 | 144.45 | 138.00 | 139.55 | 139.55 | -0.29% | 1,466 |
| Jul 28, 2026 | 139.55 | 141.50 | 136.60 | 139.95 | 139.95 | 0.32% | 1,027 |
| Jul 27, 2026 | 138.35 | 144.60 | 138.00 | 139.50 | 139.50 | -3.59% | 1,897 |
| Jul 24, 2026 | 146.95 | 146.95 | 137.70 | 144.70 | 144.70 | 0.24% | 3,289 |
| Jul 23, 2026 | 145.00 | 146.95 | 140.40 | 144.35 | 144.35 | 1.55% | 1,150 |
| Jul 22, 2026 | 145.00 | 145.00 | 139.25 | 142.15 | 142.15 | -0.07% | 989 |
| Jul 21, 2026 | 148.00 | 148.00 | 140.60 | 142.25 | 142.25 | -2.50% | 1,670 |
| Jul 20, 2026 | 143.15 | 146.45 | 142.00 | 145.90 | 145.90 | 3.44% | 1,202 |
| Jul 17, 2026 | 143.00 | 143.00 | 139.00 | 141.05 | 141.05 | -1.33% | 1,419 |
| Jul 16, 2026 | 144.00 | 144.00 | 139.15 | 142.95 | 142.95 | -0.24% | 1,859 |
| Jul 15, 2026 | 144.35 | 144.35 | 140.00 | 143.30 | 143.30 | 2.21% | 432 |
| Jul 14, 2026 | 141.00 | 142.85 | 140.00 | 140.20 | 140.20 | -1.34% | 2,373 |
| Jul 13, 2026 | 146.35 | 146.35 | 138.00 | 142.10 | 142.10 | 1.32% | 606 |
| Jul 10, 2026 | 136.25 | 146.65 | 136.25 | 140.25 | 140.25 | 0.18% | 1,971 |
| Jul 9, 2026 | 137.00 | 142.00 | 136.85 | 140.00 | 140.00 | -0.25% | 1,781 |
| Jul 8, 2026 | 149.30 | 149.30 | 140.20 | 140.35 | 140.35 | -2.20% | 2,677 |
| Jul 7, 2026 | 143.00 | 145.00 | 143.00 | 143.50 | 143.50 | -0.55% | 639 |
| Jul 6, 2026 | 149.80 | 149.80 | 144.00 | 144.30 | 144.30 | -0.55% | 429 |
| Jul 3, 2026 | 145.90 | 146.90 | 145.05 | 145.10 | 145.10 | -0.34% | 905 |
| Jul 2, 2026 | 153.40 | 153.40 | 145.25 | 145.60 | 145.60 | -1.22% | 1,046 |
| Jul 1, 2026 | 146.90 | 149.85 | 146.50 | 147.40 | 147.40 | 0.58% | 772 |
| Jun 30, 2026 | 147.30 | 149.50 | 146.00 | 146.55 | 146.55 | -0.51% | 1,072 |
| Jun 29, 2026 | 142.00 | 152.10 | 142.00 | 147.30 | 147.30 | -3.00% | 1,582 |
| Jun 25, 2026 | 155.60 | 158.00 | 151.00 | 151.85 | 151.85 | -2.44% | 6,164 |
| Jun 24, 2026 | 146.45 | 157.65 | 145.30 | 155.65 | 155.65 | 6.21% | 20,575 |
| Jun 23, 2026 | 148.00 | 150.55 | 144.95 | 146.55 | 146.55 | -0.98% | 4,316 |
| Jun 22, 2026 | 151.75 | 151.75 | 146.95 | 148.00 | 148.00 | -0.74% | 5,176 |
| Jun 19, 2026 | 148.00 | 151.55 | 146.05 | 149.10 | 149.10 | 0.10% | 8,777 |
| Jun 18, 2026 | 154.20 | 154.20 | 148.05 | 148.95 | 148.95 | -1.68% | 9,512 |
| Jun 17, 2026 | 150.00 | 154.20 | 145.05 | 151.50 | 151.50 | 5.83% | 38,421 |
| Jun 16, 2026 | 138.60 | 149.35 | 138.60 | 143.15 | 143.15 | 3.28% | 6,437 |
| Jun 15, 2026 | 139.00 | 139.60 | 136.95 | 138.60 | 138.60 | 1.91% | 3,566 |
| Jun 12, 2026 | 136.85 | 137.30 | 134.30 | 136.00 | 136.00 | 1.87% | 2,798 |