CyberTech Systems and Software Limited (BOM:532173)
India · Delayed Price · Currency is INR 128.67
-1.94 (-1.49%)
At close: Apr 21, 2026
BOM:532173 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 21, 2026 | 127.80 | 131.49 | 127.80 | 128.67 | 128.67 | -1.49% | 3,145 |
| Apr 20, 2026 | 127.76 | 132.92 | 127.76 | 130.61 | 130.61 | -0.30% | 5,565 |
| Apr 17, 2026 | 130.90 | 134.00 | 129.17 | 131.00 | 131.00 | 1.70% | 8,500 |
| Apr 16, 2026 | 131.00 | 132.00 | 127.00 | 128.81 | 128.81 | 0.81% | 7,044 |
| Apr 15, 2026 | 126.00 | 129.19 | 126.00 | 127.77 | 127.77 | 1.52% | 16,065 |
| Apr 13, 2026 | 120.56 | 125.92 | 118.65 | 125.86 | 125.86 | 0.33% | 2,524 |
| Apr 10, 2026 | 128.10 | 128.88 | 125.10 | 125.45 | 125.45 | -1.50% | 10,708 |
| Apr 9, 2026 | 128.90 | 134.20 | 124.00 | 127.36 | 127.36 | -1.38% | 14,014 |
| Apr 8, 2026 | 139.00 | 140.02 | 126.00 | 129.14 | 129.14 | -1.61% | 25,718 |
| Apr 7, 2026 | 110.00 | 131.96 | 110.00 | 131.25 | 131.25 | 19.35% | 65,782 |
| Apr 6, 2026 | 108.46 | 110.00 | 106.00 | 109.97 | 109.97 | 1.39% | 6,409 |
| Apr 2, 2026 | 106.09 | 108.54 | 104.91 | 108.46 | 108.46 | 0.12% | 1,584 |
| Apr 1, 2026 | 97.10 | 108.54 | 97.10 | 108.33 | 108.33 | 9.42% | 7,176 |
| Mar 30, 2026 | 109.90 | 109.90 | 98.65 | 99.00 | 99.00 | -3.70% | 8,962 |
| Mar 27, 2026 | 105.15 | 110.50 | 101.45 | 102.80 | 102.80 | -3.16% | 17,751 |
| Mar 25, 2026 | 103.15 | 109.25 | 103.15 | 106.15 | 106.15 | 5.00% | 3,063 |
| Mar 24, 2026 | 102.00 | 105.00 | 100.35 | 101.10 | 101.10 | 0.05% | 8,962 |
| Mar 23, 2026 | 109.85 | 109.85 | 100.30 | 101.05 | 101.05 | -8.14% | 10,950 |
| Mar 20, 2026 | 110.40 | 112.00 | 109.50 | 110.00 | 110.00 | 0.46% | 3,375 |
| Mar 19, 2026 | 113.55 | 113.55 | 106.75 | 109.50 | 109.50 | -1.48% | 3,225 |
| Mar 18, 2026 | 107.75 | 114.40 | 107.75 | 111.15 | 111.15 | 4.76% | 3,013 |
| Mar 17, 2026 | 103.25 | 106.20 | 103.00 | 106.10 | 106.10 | 4.95% | 1,539 |
| Mar 16, 2026 | 100.10 | 102.95 | 96.75 | 101.10 | 101.10 | 1.00% | 7,122 |
| Mar 13, 2026 | 100.00 | 104.60 | 99.00 | 100.10 | 100.10 | -3.93% | 7,875 |
| Mar 12, 2026 | 100.00 | 105.30 | 99.90 | 104.20 | 104.20 | -1.84% | 4,978 |
| Mar 11, 2026 | 106.85 | 109.70 | 106.05 | 106.15 | 106.15 | 0.19% | 2,131 |
| Mar 10, 2026 | 102.55 | 106.45 | 102.55 | 105.95 | 105.95 | 3.42% | 3,958 |
| Mar 9, 2026 | 104.00 | 104.50 | 95.30 | 102.45 | 102.45 | -3.26% | 10,432 |
| Mar 6, 2026 | 107.00 | 110.00 | 104.50 | 105.90 | 105.90 | 0.95% | 5,674 |
| Mar 5, 2026 | 111.90 | 111.90 | 102.95 | 104.90 | 104.90 | 1.06% | 2,600 |
| Mar 4, 2026 | 105.15 | 106.50 | 100.85 | 103.80 | 103.80 | -3.67% | 7,563 |
| Mar 2, 2026 | 109.75 | 111.80 | 105.10 | 107.75 | 107.75 | -5.32% | 4,414 |
| Feb 27, 2026 | 116.00 | 116.00 | 113.30 | 113.80 | 113.80 | -1.90% | 2,122 |
| Feb 26, 2026 | 114.80 | 117.80 | 113.70 | 116.00 | 116.00 | 1.05% | 1,397 |
| Feb 25, 2026 | 116.15 | 118.15 | 114.40 | 114.80 | 114.80 | -0.82% | 2,270 |
| Feb 24, 2026 | 117.45 | 119.75 | 115.00 | 115.75 | 115.75 | -2.77% | 3,530 |
| Feb 23, 2026 | 122.50 | 123.95 | 118.15 | 119.05 | 119.05 | -2.46% | 3,840 |
| Feb 20, 2026 | 126.00 | 126.00 | 121.05 | 122.05 | 122.05 | -4.24% | 2,977 |
| Feb 19, 2026 | 130.05 | 130.05 | 124.50 | 127.45 | 127.45 | -0.31% | 1,702 |
| Feb 18, 2026 | 128.15 | 130.05 | 127.00 | 127.85 | 127.85 | -0.62% | 1,481 |
| Feb 17, 2026 | 131.20 | 131.95 | 127.90 | 128.65 | 128.65 | -1.19% | 2,030 |
| Feb 16, 2026 | 130.25 | 130.25 | 127.50 | 130.20 | 130.20 | -0.04% | 1,246 |
| 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 |