NSE:CYBERTECH Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 4, 2026	105.00	106.47	100.76	103.67	103.67	-3.66%	82,003
Mar 2, 2026	108.05	111.97	105.10	107.61	107.61	-5.21%	56,316
Feb 27, 2026	118.00	118.00	113.00	113.52	113.52	-2.29%	35,590
Feb 26, 2026	116.00	119.59	113.77	116.18	116.18	1.64%	32,570
Feb 25, 2026	118.78	119.01	113.60	114.31	114.31	-0.82%	47,759
Feb 24, 2026	120.79	120.79	114.52	115.26	115.26	-2.64%	54,587
Feb 23, 2026	122.20	123.87	118.00	118.39	118.39	-3.05%	59,968
Feb 20, 2026	125.26	128.83	120.67	122.11	122.11	-3.03%	59,539
Feb 19, 2026	129.85	131.29	125.02	125.93	125.93	-2.01%	34,650
Feb 18, 2026	130.45	130.45	127.50	128.51	128.51	0.09%	31,558
Feb 17, 2026	128.29	131.45	127.70	128.39	128.39	0.08%	29,955
Feb 16, 2026	131.80	131.80	127.00	128.29	128.29	-0.79%	23,348
Feb 13, 2026	127.10	132.99	127.10	129.31	129.31	-1.08%	40,189
Feb 12, 2026	134.00	134.99	127.13	130.72	130.72	-5.90%	89,798
Feb 11, 2026	141.00	141.71	134.91	138.91	138.91	0.92%	38,507
Feb 10, 2026	137.20	139.78	136.21	137.65	137.65	0.47%	50,606
Feb 9, 2026	134.36	139.70	134.00	137.01	137.01	3.51%	37,439
Feb 6, 2026	131.00	134.40	131.00	132.36	132.36	-1.19%	19,666
Feb 5, 2026	136.90	136.97	133.00	133.95	133.95	-0.51%	29,745
Feb 4, 2026	132.00	135.99	129.99	134.63	134.63	1.34%	23,563
Feb 3, 2026	132.00	137.00	131.00	132.85	132.85	2.69%	63,519
Feb 2, 2026	131.90	133.92	127.70	129.37	129.37	-1.65%	22,585
Feb 1, 2026	129.00	137.50	129.00	131.54	131.54	2.46%	33,858
Jan 30, 2026	128.47	130.17	125.56	128.38	128.38	-0.57%	22,965
Jan 29, 2026	129.50	132.64	125.71	129.11	129.11	-0.84%	36,963
Jan 28, 2026	126.05	132.75	124.50	130.20	130.20	2.88%	19,382
Jan 27, 2026	129.90	129.90	125.01	126.55	126.55	-0.04%	20,869
Jan 23, 2026	131.29	131.87	126.00	126.60	126.60	-2.31%	30,037
Jan 22, 2026	128.87	135.98	128.87	129.59	129.59	0.56%	23,431
Jan 21, 2026	128.20	131.79	127.00	128.87	128.87	-0.26%	33,493
Jan 20, 2026	131.30	134.08	128.29	129.20	129.20	-2.64%	41,204
Jan 19, 2026	133.00	135.50	131.00	132.70	132.70	-1.48%	30,223
Jan 16, 2026	140.00	140.00	134.00	134.69	134.69	-2.84%	38,199
Jan 14, 2026	134.00	140.50	133.93	138.63	138.63	3.06%	26,122
Jan 13, 2026	135.55	139.50	133.00	134.51	134.51	-2.36%	31,904
Jan 12, 2026	140.00	142.90	135.86	137.76	137.76	-1.43%	23,502
Jan 9, 2026	142.55	143.45	139.20	139.76	139.76	-2.05%	18,867
Jan 8, 2026	146.00	146.15	142.50	142.68	142.68	-1.31%	21,144
Jan 7, 2026	145.10	146.49	143.50	144.58	144.58	-0.68%	8,718
Jan 6, 2026	145.80	147.49	144.00	145.57	145.57	-0.15%	13,413
Jan 5, 2026	149.94	150.15	145.10	145.79	145.79	-1.62%	23,900
Jan 2, 2026	144.00	149.00	144.00	148.19	148.19	2.82%	28,618
Jan 1, 2026	144.93	145.00	143.21	144.13	144.13	-0.06%	11,950
Dec 31, 2025	144.00	145.50	143.00	144.21	144.21	0.40%	11,902
Dec 30, 2025	142.30	144.30	142.30	143.63	143.63	-0.08%	17,171
Dec 29, 2025	146.00	147.40	142.15	143.74	143.74	-2.04%	28,071
Dec 26, 2025	147.50	148.00	146.00	146.73	146.73	-0.72%	12,950
Dec 24, 2025	145.15	150.00	145.15	147.80	147.80	0.69%	19,406
Dec 23, 2025	144.83	147.84	144.80	146.79	146.79	-0.03%	16,705
Dec 22, 2025	146.25	147.98	141.30	146.84	146.84	1.14%	25,128