NSE:CYBERTECH Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 25, 2026	103.90	109.34	102.70	106.00	106.00	4.31%	94,337
Mar 24, 2026	101.62	104.97	100.00	101.62	101.62	0.66%	40,081
Mar 23, 2026	105.70	107.19	99.50	100.95	100.95	-8.33%	67,873
Mar 20, 2026	111.40	112.88	108.86	110.12	110.12	0.64%	31,396
Mar 19, 2026	110.00	111.52	106.50	109.42	109.42	-1.88%	44,692
Mar 18, 2026	106.80	114.02	106.80	111.52	111.52	5.07%	56,229
Mar 17, 2026	101.56	106.80	101.56	106.14	106.14	4.51%	45,755
Mar 16, 2026	99.00	103.39	95.61	101.56	101.56	2.12%	69,032
Mar 13, 2026	104.75	104.75	98.79	99.45	99.45	-4.74%	53,394
Mar 12, 2026	108.00	108.00	100.00	104.40	104.40	-2.16%	31,347
Mar 11, 2026	108.80	109.60	106.00	106.70	106.70	1.48%	23,221
Mar 10, 2026	107.99	107.99	104.30	105.14	105.14	2.79%	58,079
Mar 9, 2026	105.10	105.10	95.30	102.29	102.29	-3.71%	93,296
Mar 6, 2026	106.00	110.00	104.67	106.23	106.23	2.47%	46,156
Mar 5, 2026	108.00	110.50	101.25	103.67	103.67	-	36,993
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