NSE:CYBERTECH Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 24, 2026	146.24	147.00	140.87	141.94	141.94	-0.80%	20,242
Jul 23, 2026	144.30	145.80	141.55	143.09	143.09	-1.07%	12,587
Jul 22, 2026	141.00	145.00	140.50	144.64	144.64	0.45%	11,427
Jul 21, 2026	142.10	144.90	142.10	143.99	143.99	1.36%	12,254
Jul 20, 2026	143.90	143.99	141.00	142.06	142.06	-0.33%	10,536
Jul 17, 2026	138.21	143.95	138.21	142.53	142.53	1.50%	6,406
Jul 16, 2026	144.00	144.00	138.00	140.42	140.42	-1.84%	11,110
Jul 15, 2026	142.00	143.49	139.30	143.05	143.05	1.50%	21,825
Jul 14, 2026	143.90	144.00	138.11	140.94	140.94	-0.32%	12,383
Jul 13, 2026	136.10	144.00	136.10	141.39	141.39	0.57%	17,505
Jul 10, 2026	140.00	145.00	138.00	140.59	140.59	1.12%	12,794
Jul 9, 2026	141.05	144.95	137.75	139.03	139.03	-0.41%	16,011
Jul 8, 2026	143.20	144.90	139.00	139.60	139.60	-2.88%	22,401
Jul 7, 2026	143.75	145.30	143.06	143.74	143.74	0.07%	7,255
Jul 6, 2026	147.19	147.19	143.15	143.64	143.64	-1.09%	12,556
Jul 3, 2026	145.93	148.00	145.00	145.22	145.22	-0.49%	11,392
Jul 2, 2026	146.50	150.00	145.50	145.93	145.93	-0.67%	12,529
Jul 1, 2026	149.00	149.00	146.50	146.92	146.92	0.13%	11,524
Jun 30, 2026	145.00	149.95	145.00	146.73	146.73	-0.31%	8,609
Jun 29, 2026	155.00	155.00	146.70	147.18	147.18	-2.61%	35,869
Jun 25, 2026	157.74	158.50	150.01	151.12	151.12	-3.00%	56,781
Jun 24, 2026	146.05	158.00	144.90	155.79	155.79	6.42%	188,579
Jun 23, 2026	148.00	152.39	145.42	146.39	146.39	-1.05%	42,462
Jun 22, 2026	152.99	152.99	147.20	147.95	147.95	-1.37%	44,402
Jun 19, 2026	148.88	152.00	145.95	150.00	150.00	0.75%	60,978
Jun 18, 2026	153.15	153.99	148.00	148.88	148.88	-1.87%	76,268
Jun 17, 2026	147.99	154.00	144.85	151.72	151.72	5.71%	296,467
Jun 16, 2026	138.90	148.90	138.10	143.53	143.53	3.79%	125,957
Jun 15, 2026	137.01	139.97	136.62	138.29	138.29	1.50%	34,847
Jun 12, 2026	136.00	138.40	134.40	136.24	136.24	1.92%	14,268
Jun 11, 2026	136.15	137.11	132.00	133.68	133.68	-1.79%	20,941
Jun 10, 2026	139.00	140.00	135.05	136.12	136.12	-1.15%	22,729
Jun 9, 2026	136.06	140.25	135.50	137.71	137.71	-0.27%	25,430
Jun 8, 2026	139.15	140.42	137.03	138.08	138.08	-0.77%	36,621
Jun 5, 2026	137.00	140.99	137.00	139.15	139.15	1.62%	45,569
Jun 4, 2026	139.50	139.79	135.71	136.93	136.93	-1.23%	59,929
Jun 3, 2026	143.90	145.69	137.03	138.64	138.64	-3.42%	76,795
Jun 2, 2026	137.50	146.56	137.50	143.55	143.55	4.90%	87,195
Jun 1, 2026	140.50	144.41	135.50	136.85	136.85	-2.46%	38,398
May 29, 2026	150.00	152.71	138.01	140.30	140.30	-7.22%	112,147
May 27, 2026	147.00	159.50	147.00	151.22	151.22	2.44%	319,779
May 26, 2026	147.00	149.78	145.50	147.62	147.62	-0.14%	119,680
May 25, 2026	150.00	150.00	145.87	147.83	147.83	0.08%	91,894
May 22, 2026	146.10	151.00	144.00	147.71	147.71	1.86%	142,611
May 21, 2026	142.00	146.85	141.00	145.01	145.01	2.60%	153,660
May 20, 2026	139.98	143.00	137.76	141.33	141.33	0.31%	36,422
May 19, 2026	140.77	143.59	140.21	140.90	140.90	1.12%	55,418
May 18, 2026	137.51	140.60	135.81	139.34	139.34	1.10%	72,267
May 15, 2026	138.20	141.59	136.87	137.83	137.83	-0.04%	75,642
May 14, 2026	144.00	144.00	136.00	137.88	137.88	-2.47%	131,334