CyberTech Systems and Software Limited (BOM:532173)
India · Delayed Price · Currency is INR 138.75
-3.55 (-2.49%)
At close: Oct 7, 2026
BOM:532173 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 7, 2026 | 145.70 | 145.70 | 136.90 | 138.75 | 138.75 | -2.49% | 8,161 |
| Oct 6, 2026 | 144.80 | 144.80 | 136.15 | 142.30 | 142.30 | 2.52% | 1,897 |
| Oct 5, 2026 | 139.95 | 154.00 | 138.40 | 138.80 | 138.80 | 3.43% | 12,005 |
| Oct 1, 2026 | 135.60 | 144.00 | 133.00 | 134.20 | 134.20 | -4.14% | 3,811 |
| Sep 30, 2026 | 139.30 | 140.90 | 136.00 | 140.00 | 140.00 | 2.98% | 2,537 |
| Sep 29, 2026 | 132.50 | 138.65 | 132.50 | 135.95 | 135.95 | 0.18% | 745 |
| Sep 28, 2026 | 133.50 | 139.80 | 133.50 | 135.70 | 135.70 | -2.51% | 450 |
| Sep 25, 2026 | 136.00 | 143.00 | 133.10 | 139.20 | 139.20 | 1.57% | 2,463 |
| Sep 24, 2026 | 135.60 | 138.55 | 135.60 | 137.05 | 137.05 | -0.40% | 1,723 |
| Sep 23, 2026 | 134.50 | 139.80 | 134.50 | 137.60 | 137.60 | -0.83% | 1,306 |
| Sep 22, 2026 | 136.05 | 139.00 | 136.05 | 138.75 | 138.75 | -0.50% | 970 |
| Sep 21, 2026 | 140.00 | 140.60 | 135.70 | 139.45 | 139.45 | 1.05% | 4,004 |
| Sep 18, 2026 | 141.50 | 144.00 | 139.20 | 142.00 | 138.00 | 0.35% | 5,389 |
| Sep 17, 2026 | 143.85 | 143.85 | 138.70 | 141.50 | 137.51 | 0.43% | 2,142 |
| Sep 16, 2026 | 140.00 | 141.00 | 136.00 | 140.90 | 136.93 | -1.09% | 541 |
| Sep 15, 2026 | 144.00 | 144.00 | 139.05 | 142.45 | 138.44 | 0.74% | 1,940 |
| Sep 11, 2026 | 140.70 | 142.00 | 136.05 | 141.40 | 137.42 | 0.50% | 2,627 |
| Sep 10, 2026 | 143.95 | 143.95 | 140.25 | 140.70 | 136.74 | -1.64% | 715 |
| Sep 9, 2026 | 141.25 | 143.65 | 140.50 | 143.05 | 139.02 | 3.10% | 790 |
| Sep 8, 2026 | 132.55 | 139.30 | 132.55 | 138.75 | 134.84 | 2.78% | 5,200 |
| Sep 7, 2026 | 139.45 | 139.45 | 133.15 | 135.00 | 131.20 | 1.47% | 2,196 |
| Sep 4, 2026 | 132.55 | 133.70 | 132.05 | 133.05 | 129.30 | 0.38% | 2,288 |
| Sep 3, 2026 | 133.25 | 134.20 | 131.00 | 132.55 | 128.82 | -0.60% | 1,692 |
| Sep 2, 2026 | 134.70 | 134.70 | 132.05 | 133.35 | 129.59 | 0.72% | 566 |
| Sep 1, 2026 | 134.00 | 135.20 | 132.00 | 132.40 | 128.67 | -1.23% | 2,429 |
| Aug 31, 2026 | 133.10 | 135.20 | 133.00 | 134.05 | 130.27 | 0.94% | 667 |
| Aug 28, 2026 | 135.20 | 135.20 | 132.80 | 132.80 | 129.06 | -1.81% | 3,765 |
| Aug 27, 2026 | 135.80 | 135.80 | 132.30 | 135.25 | 131.44 | 2.15% | 146 |
| Aug 26, 2026 | 135.30 | 135.30 | 131.35 | 132.40 | 128.67 | -2.14% | 1,694 |
| Aug 25, 2026 | 134.90 | 135.95 | 133.50 | 135.30 | 131.49 | 1.61% | 336 |
| Aug 24, 2026 | 137.35 | 137.35 | 132.15 | 133.15 | 129.40 | 1.06% | 286 |
| Aug 21, 2026 | 133.10 | 135.00 | 130.35 | 131.75 | 128.04 | -0.98% | 908 |
| Aug 20, 2026 | 134.00 | 135.00 | 131.30 | 133.05 | 129.30 | -2.95% | 1,453 |
| Aug 19, 2026 | 130.20 | 138.35 | 130.20 | 137.10 | 133.24 | 2.81% | 3,471 |
| Aug 18, 2026 | 132.55 | 136.50 | 132.55 | 133.35 | 129.59 | -0.49% | 558 |
| Aug 17, 2026 | 134.00 | 139.00 | 134.00 | 134.00 | 130.23 | -1.54% | 4,228 |
| Aug 14, 2026 | 135.00 | 136.80 | 132.00 | 136.10 | 132.27 | 0.59% | 778 |
| Aug 13, 2026 | 137.35 | 137.75 | 135.00 | 135.30 | 131.49 | 0.74% | 299 |
| Aug 12, 2026 | 139.90 | 139.90 | 134.00 | 134.30 | 130.52 | -0.96% | 1,307 |
| Aug 11, 2026 | 135.15 | 138.20 | 135.15 | 135.60 | 131.78 | -1.74% | 4,053 |
| Aug 10, 2026 | 139.15 | 141.95 | 136.00 | 138.00 | 134.11 | -0.68% | 1,399 |
| Aug 7, 2026 | 139.95 | 139.95 | 136.05 | 138.95 | 135.04 | 0.43% | 917 |
| Aug 6, 2026 | 139.30 | 139.30 | 137.00 | 138.35 | 134.45 | 1.32% | 1,859 |
| Aug 5, 2026 | 140.10 | 140.10 | 135.00 | 136.55 | 132.70 | -2.53% | 5,223 |
| Aug 4, 2026 | 140.00 | 142.45 | 136.05 | 140.10 | 136.15 | -1.96% | 6,368 |
| Aug 3, 2026 | 145.50 | 145.50 | 141.05 | 142.90 | 138.87 | 2.11% | 1,902 |
| Jul 31, 2026 | 137.30 | 142.85 | 137.30 | 139.95 | 136.01 | -0.04% | 1,270 |
| Jul 30, 2026 | 138.10 | 140.95 | 137.00 | 140.00 | 136.06 | 0.32% | 304 |
| Jul 29, 2026 | 144.45 | 144.45 | 138.00 | 139.55 | 135.62 | -0.29% | 1,466 |
| Jul 28, 2026 | 139.55 | 141.50 | 136.60 | 139.95 | 136.01 | 0.32% | 1,027 |