NSE:CYBERTECH Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Dec 19, 2025	144.94	146.49	143.71	145.18	145.18	0.17%	10,464
Dec 18, 2025	145.10	146.60	143.10	144.94	144.94	-0.12%	21,039
Dec 17, 2025	148.49	148.49	144.00	145.11	145.11	-0.89%	14,972
Dec 16, 2025	145.60	147.95	145.60	146.41	146.41	-0.08%	9,292
Dec 15, 2025	151.50	151.50	145.70	146.53	146.53	-1.36%	14,310
Dec 12, 2025	145.50	149.90	145.50	148.55	148.55	1.40%	13,141
Dec 11, 2025	144.65	147.00	144.20	146.50	146.50	1.23%	14,950
Dec 10, 2025	147.01	149.19	144.02	144.72	144.72	-2.06%	19,154
Dec 9, 2025	145.00	148.99	143.00	147.77	147.77	1.08%	17,993
Dec 8, 2025	152.40	152.40	143.55	146.19	146.19	-2.62%	37,670
Dec 5, 2025	144.80	150.12	143.00	150.12	150.12	4.99%	31,010
Dec 4, 2025	142.55	146.10	138.20	142.98	142.98	-0.51%	24,412
Dec 3, 2025	147.08	148.69	143.30	143.71	143.71	-2.29%	28,749
Dec 2, 2025	145.50	148.00	143.00	147.08	147.08	0.89%	19,228
Dec 1, 2025	146.00	148.79	145.15	145.78	145.78	-1.05%	19,498
Nov 28, 2025	145.55	147.85	145.00	147.33	147.33	0.77%	15,402
Nov 27, 2025	145.00	146.85	142.55	146.21	146.21	1.22%	17,570
Nov 26, 2025	146.00	146.90	142.55	144.45	144.45	0.19%	20,206
Nov 25, 2025	140.20	145.00	140.20	144.18	144.18	1.52%	14,535
Nov 24, 2025	146.01	148.00	139.10	142.02	142.02	-2.72%	45,824
Nov 21, 2025	150.92	150.92	145.00	145.99	145.99	-3.27%	35,494
Nov 20, 2025	152.20	152.20	150.00	150.92	150.92	0.27%	16,515
Nov 19, 2025	150.90	152.88	150.10	150.52	150.52	-0.25%	16,298
Nov 18, 2025	153.69	153.69	150.00	150.90	150.90	-0.84%	25,772
Nov 17, 2025	153.60	154.20	150.30	152.18	152.18	0.34%	38,315
Nov 14, 2025	153.46	153.99	150.10	151.67	151.67	-1.66%	52,666
Nov 13, 2025	154.88	155.00	152.50	154.23	154.23	0.53%	42,556