CyberTech Systems and Software Limited (NSE:CYBERTECH)
India · Delayed Price · Currency is INR 154.90
-5.70 (-3.55%)
Aug 13, 2025, 3:29 PM IST
Intra-Cellular Therapies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 13, 2025 | 161.00 | 164.76 | 153.00 | 154.27 | 154.27 | -3.94% | 52,882 |
| Aug 12, 2025 | 147.50 | 167.90 | 144.21 | 160.60 | 160.60 | 10.97% | 189,843 |
| Aug 11, 2025 | 145.63 | 146.88 | 143.81 | 144.72 | 144.72 | -0.62% | 16,299 |
| Aug 8, 2025 | 145.68 | 148.82 | 144.00 | 145.63 | 145.63 | 0.37% | 31,792 |
| Aug 7, 2025 | 143.15 | 148.58 | 142.20 | 145.10 | 145.10 | -0.13% | 24,822 |
| Aug 6, 2025 | 149.40 | 150.30 | 144.25 | 145.29 | 145.29 | -2.95% | 27,079 |
| Aug 5, 2025 | 151.99 | 151.99 | 149.02 | 149.71 | 149.71 | -1.21% | 19,313 |
| Aug 4, 2025 | 152.88 | 154.00 | 150.00 | 151.54 | 151.54 | 0.82% | 24,641 |
| Aug 1, 2025 | 150.49 | 152.67 | 150.00 | 150.31 | 150.31 | -0.13% | 25,870 |
| Jul 31, 2025 | 154.30 | 154.30 | 150.00 | 150.50 | 150.50 | -2.50% | 29,879 |
| Jul 30, 2025 | 150.30 | 157.96 | 150.30 | 154.36 | 154.36 | 1.56% | 54,881 |
| Jul 29, 2025 | 155.55 | 159.50 | 149.00 | 151.99 | 151.99 | -2.06% | 66,558 |
| Jul 28, 2025 | 170.66 | 172.88 | 152.20 | 155.19 | 155.19 | -8.85% | 131,111 |
| Jul 25, 2025 | 174.50 | 175.00 | 170.26 | 170.26 | 170.26 | -5.00% | 58,627 |
| Jul 24, 2025 | 179.95 | 182.00 | 177.00 | 179.23 | 179.23 | 1.43% | 35,776 |
| Jul 23, 2025 | 174.00 | 178.00 | 174.00 | 176.71 | 176.71 | 1.17% | 19,086 |
| Jul 22, 2025 | 175.52 | 180.00 | 173.10 | 174.66 | 174.66 | -0.99% | 32,074 |
| Jul 21, 2025 | 175.99 | 178.50 | 171.50 | 176.40 | 176.40 | 0.40% | 34,301 |
| Jul 18, 2025 | 177.00 | 181.80 | 170.00 | 175.69 | 175.69 | -0.86% | 39,990 |
| Jul 17, 2025 | 173.99 | 177.52 | 167.00 | 177.21 | 177.21 | 4.81% | 43,999 |
| Jul 16, 2025 | 167.00 | 169.97 | 163.55 | 169.07 | 169.07 | 1.39% | 28,492 |
| Jul 15, 2025 | 161.50 | 170.00 | 161.10 | 166.76 | 166.76 | 0.83% | 13,328 |
| Jul 14, 2025 | 168.79 | 170.00 | 164.50 | 165.38 | 165.38 | -0.37% | 20,889 |
| Jul 11, 2025 | 167.00 | 167.00 | 165.40 | 166.00 | 166.00 | -0.60% | 7,310 |
| Jul 10, 2025 | 165.00 | 167.00 | 163.65 | 167.00 | 167.00 | 0.19% | 9,017 |
| Jul 9, 2025 | 168.10 | 168.10 | 165.00 | 166.69 | 166.69 | 0.42% | 11,836 |
| Jul 8, 2025 | 164.60 | 166.00 | 164.60 | 166.00 | 166.00 | 0.88% | 5,979 |
| Jul 7, 2025 | 165.00 | 165.00 | 164.55 | 164.55 | 164.55 | -2.00% | 11,110 |
| Jul 4, 2025 | 167.91 | 167.91 | 167.50 | 167.91 | 167.91 | 2.00% | 11,568 |
| Jul 3, 2025 | 163.00 | 164.62 | 163.00 | 164.62 | 164.62 | 2.00% | 26,934 |
| Jul 2, 2025 | 161.30 | 161.40 | 161.25 | 161.40 | 161.40 | 0.16% | 4,669 |
| Jul 1, 2025 | 161.00 | 161.15 | 161.00 | 161.15 | 161.15 | 0.09% | 6,352 |
| Jun 30, 2025 | 159.50 | 162.00 | 159.50 | 161.00 | 161.00 | 0.79% | 9,390 |
| Jun 27, 2025 | 163.00 | 163.00 | 159.74 | 159.74 | 159.74 | -2.00% | 37,659 |
| Jun 26, 2025 | 164.38 | 164.38 | 163.00 | 163.00 | 163.00 | -0.84% | 6,444 |
| Jun 25, 2025 | 164.38 | 164.38 | 164.38 | 164.38 | 164.38 | 2.00% | 16,626 |
| Jun 24, 2025 | 158.01 | 161.16 | 158.01 | 161.16 | 161.16 | 2.00% | 7,017 |
| Jun 23, 2025 | 158.70 | 158.70 | 157.11 | 158.00 | 158.00 | -1.25% | 7,332 |
| Jun 20, 2025 | 155.01 | 160.05 | 155.01 | 160.00 | 160.00 | 1.81% | 6,380 |
| Jun 19, 2025 | 160.00 | 160.01 | 157.10 | 157.15 | 157.15 | -1.47% | 14,558 |
| Jun 18, 2025 | 162.50 | 162.50 | 159.30 | 159.50 | 159.50 | -1.85% | 11,989 |
| Jun 17, 2025 | 162.51 | 162.51 | 162.51 | 162.51 | 162.51 | -2.00% | 15,430 |
| Jun 16, 2025 | 165.83 | 165.83 | 165.83 | 165.83 | 165.83 | -2.00% | 11,107 |
| Jun 13, 2025 | 169.22 | 169.22 | 169.22 | 169.22 | 169.22 | -2.00% | 4,958 |
| Jun 12, 2025 | 172.68 | 172.68 | 172.68 | 172.68 | 172.68 | -2.00% | 7,064 |
| Jun 11, 2025 | 176.21 | 176.21 | 176.21 | 176.21 | 176.21 | -2.00% | 7,370 |
| Jun 10, 2025 | 179.81 | 179.81 | 179.81 | 179.81 | 179.81 | -2.00% | 18,857 |
| Jun 9, 2025 | 183.00 | 187.88 | 175.20 | 183.48 | 183.48 | 1.06% | 69,793 |
| Jun 6, 2025 | 181.50 | 182.30 | 171.00 | 181.55 | 181.55 | 4.41% | 90,637 |
| Jun 5, 2025 | 170.98 | 173.89 | 168.40 | 173.89 | 173.89 | 5.00% | 23,730 |