TechD Cybersecurity Limited (NSE:TECHD)
India · Delayed Price · Currency is INR 532.75
-11.75 (-2.16%)
At close: Jan 23, 2026
TechD Cybersecurity Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 22, 2026 | 511.30 | 552.00 | 511.30 | 544.50 | 544.50 | 7.32% | 24,000 |
| Jan 21, 2026 | 526.00 | 535.00 | 471.00 | 507.35 | 507.35 | -6.44% | 115,800 |
| Jan 20, 2026 | 581.25 | 581.25 | 527.35 | 542.30 | 542.30 | -6.70% | 39,000 |
| Jan 19, 2026 | 584.05 | 589.00 | 575.00 | 581.25 | 581.25 | -2.25% | 38,400 |
| Jan 16, 2026 | 602.00 | 607.50 | 593.00 | 594.60 | 594.60 | -1.72% | 14,400 |
| Jan 14, 2026 | 615.00 | 615.00 | 593.00 | 605.00 | 605.00 | -2.61% | 26,400 |
| Jan 13, 2026 | 613.00 | 629.00 | 592.05 | 621.20 | 621.20 | 2.31% | 14,400 |
| Jan 12, 2026 | 592.00 | 613.00 | 571.00 | 607.15 | 607.15 | 1.08% | 33,000 |
| Jan 9, 2026 | 620.00 | 620.00 | 600.35 | 600.65 | 600.65 | -4.95% | 27,600 |
| Jan 8, 2026 | 660.00 | 669.85 | 631.90 | 631.90 | 631.90 | -5.00% | 22,200 |
| Jan 7, 2026 | 684.00 | 684.00 | 655.05 | 665.15 | 665.15 | 1.58% | 25,200 |
| Jan 6, 2026 | 639.00 | 654.80 | 639.00 | 654.80 | 654.80 | 4.99% | 18,000 |
| Jan 5, 2026 | 589.00 | 631.00 | 589.00 | 623.65 | 623.65 | 2.41% | 19,800 |
| Jan 2, 2026 | 625.95 | 625.95 | 609.00 | 609.00 | 609.00 | -1.95% | 45,000 |
| Jan 1, 2026 | 621.00 | 629.00 | 620.00 | 621.10 | 621.10 | -0.93% | 21,000 |
| Dec 31, 2025 | 602.45 | 626.95 | 602.45 | 626.95 | 626.95 | 1.99% | 65,400 |
| Dec 30, 2025 | 614.70 | 614.70 | 614.70 | 614.70 | 614.70 | -1.99% | 6,000 |
| Dec 29, 2025 | 627.20 | 630.35 | 627.20 | 627.20 | 627.20 | -2.00% | 10,800 |
| Dec 26, 2025 | 644.20 | 644.20 | 640.00 | 640.00 | 640.00 | 1.33% | 85,800 |
| Dec 24, 2025 | 631.60 | 631.60 | 631.60 | 631.60 | 631.60 | 1.99% | 7,800 |
| Dec 23, 2025 | 595.05 | 619.25 | 595.05 | 619.25 | 619.25 | 1.99% | 90,600 |
| Dec 22, 2025 | 612.00 | 612.00 | 607.15 | 607.15 | 607.15 | -1.99% | 27,000 |
| Dec 19, 2025 | 619.50 | 619.50 | 619.50 | 619.50 | 619.50 | -1.99% | 9,600 |
| Dec 18, 2025 | 632.10 | 632.10 | 632.10 | 632.10 | 632.10 | -1.99% | 1,800 |
| Dec 17, 2025 | 646.00 | 646.00 | 644.95 | 644.95 | 644.95 | -2.00% | 2,400 |
| Dec 16, 2025 | 660.00 | 660.00 | 658.10 | 658.10 | 658.10 | -2.00% | 9,000 |
| Dec 15, 2025 | 671.50 | 672.00 | 671.50 | 671.50 | 671.50 | -2.00% | 9,600 |
| Dec 12, 2025 | 699.15 | 713.10 | 685.20 | 685.20 | 685.20 | -2.00% | 9,600 |
| Dec 11, 2025 | 688.00 | 699.15 | 687.90 | 699.15 | 699.15 | 2.00% | 12,600 |
| Dec 10, 2025 | 672.05 | 685.45 | 672.05 | 685.45 | 685.45 | 1.99% | 22,200 |
| Dec 9, 2025 | 672.05 | 672.05 | 672.05 | 672.05 | 672.05 | -2.00% | 10,200 |
| Dec 8, 2025 | 685.75 | 685.75 | 685.75 | 685.75 | 685.75 | -2.00% | 9,600 |
| Dec 5, 2025 | 699.75 | 699.75 | 699.75 | 699.75 | 699.75 | -2.00% | 7,800 |
| Dec 4, 2025 | 714.00 | 714.00 | 714.00 | 714.00 | 714.00 | -2.00% | 5,400 |
| Dec 3, 2025 | 728.55 | 728.55 | 728.55 | 728.55 | 728.55 | -2.00% | 4,200 |
| Dec 2, 2025 | 743.40 | 743.40 | 743.40 | 743.40 | 743.40 | -2.00% | 1,200 |
| Dec 1, 2025 | 758.55 | 758.55 | 758.55 | 758.55 | 758.55 | -2.00% | 4,800 |
| Nov 28, 2025 | 774.00 | 774.00 | 774.00 | 774.00 | 774.00 | -2.00% | 12,600 |
| Nov 27, 2025 | 786.00 | 804.90 | 779.00 | 789.80 | 789.80 | -0.28% | 36,600 |
| Nov 26, 2025 | 757.00 | 793.65 | 757.00 | 792.00 | 792.00 | 4.77% | 60,000 |
| Nov 25, 2025 | 758.00 | 765.00 | 719.55 | 755.95 | 755.95 | -0.19% | 39,600 |
| Nov 24, 2025 | 764.00 | 764.75 | 729.00 | 757.40 | 757.40 | 3.99% | 58,200 |
| Nov 21, 2025 | 682.00 | 728.35 | 682.00 | 728.35 | 728.35 | 4.99% | 51,600 |
| Nov 20, 2025 | 660.70 | 693.70 | 660.70 | 693.70 | 693.70 | 4.99% | 28,200 |
| Nov 19, 2025 | 669.00 | 677.00 | 646.65 | 660.70 | 660.70 | -2.31% | 31,800 |
| Nov 18, 2025 | 697.70 | 713.50 | 667.00 | 676.35 | 676.35 | -3.16% | 71,400 |
| Nov 17, 2025 | 631.90 | 698.40 | 631.90 | 698.40 | 698.40 | 5.00% | 144,600 |
| Nov 14, 2025 | 676.00 | 697.00 | 665.15 | 665.15 | 665.15 | -5.00% | 91,800 |
| Nov 13, 2025 | 739.90 | 739.90 | 700.15 | 700.15 | 700.15 | -5.00% | 53,400 |
| Nov 12, 2025 | 742.50 | 755.00 | 719.35 | 737.00 | 737.00 | -2.67% | 88,200 |