NSE:CYBERTECH Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
May 13, 2026	136.20	148.98	136.00	141.37	141.37	3.66%	120,547
May 12, 2026	146.00	146.00	135.61	136.38	136.38	-4.90%	91,221
May 11, 2026	144.85	149.90	142.02	143.41	143.41	-0.29%	182,701
May 8, 2026	136.00	151.69	134.20	143.83	143.83	13.78%	883,036
May 7, 2026	130.79	130.79	124.61	126.41	126.41	-1.52%	75,211
May 6, 2026	131.00	131.00	127.04	128.36	128.36	0.16%	20,856
May 5, 2026	129.00	130.86	127.31	128.15	128.15	0.68%	26,119
May 4, 2026	129.95	129.95	125.50	127.29	127.29	0.46%	29,931
Apr 30, 2026	125.65	128.77	124.26	126.71	126.71	-1.60%	28,737
Apr 29, 2026	128.50	132.80	127.19	128.77	128.77	1.08%	53,580
Apr 28, 2026	130.90	132.29	127.00	127.39	127.39	-0.63%	46,836
Apr 27, 2026	125.50	129.90	124.19	128.20	128.20	3.54%	32,121
Apr 24, 2026	128.30	129.99	119.50	123.82	123.82	-3.49%	23,594
Apr 23, 2026	129.43	130.36	127.02	128.30	128.30	-1.50%	25,971
Apr 22, 2026	128.50	132.00	128.11	130.25	130.25	1.36%	38,576
Apr 21, 2026	130.00	131.64	127.22	128.50	128.50	-1.25%	24,315
Apr 20, 2026	130.99	133.50	128.56	130.13	130.13	-0.54%	33,676
Apr 17, 2026	128.71	134.40	128.71	130.83	130.83	1.63%	66,168
Apr 16, 2026	129.50	132.67	126.70	128.73	128.73	1.21%	44,675
Apr 15, 2026	126.70	129.50	126.50	127.19	127.19	2.77%	37,944
Apr 13, 2026	120.32	125.30	118.45	123.76	123.76	-1.71%	53,642
Apr 10, 2026	126.60	129.60	125.00	125.91	125.91	-0.71%	50,553
Apr 9, 2026	129.00	133.99	124.21	126.81	126.81	-1.84%	93,238
Apr 8, 2026	139.90	139.90	125.36	129.19	129.19	-1.55%	337,749
Apr 7, 2026	109.51	131.85	109.51	131.22	131.22	19.42%	559,763
Apr 6, 2026	110.00	110.90	106.00	109.88	109.88	1.59%	23,947
Apr 2, 2026	107.90	108.76	104.64	108.16	108.16	-0.03%	18,415
Apr 1, 2026	102.00	109.39	102.00	108.19	108.19	9.59%	65,654
Mar 30, 2026	103.13	103.13	98.00	98.72	98.72	-4.28%	78,411
Mar 27, 2026	105.80	110.79	100.26	103.13	103.13	-2.71%	112,449
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