TechD Cybersecurity Limited (NSE:TECHD)
India · Delayed Price · Currency is INR 547.05
+5.15 (0.95%)
At close: May 8, 2026
TechD Cybersecurity Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 8, 2026 | 543.00 | 554.40 | 535.20 | 547.05 | 547.05 | 0.95% | 17,100 |
| May 7, 2026 | 535.25 | 545.00 | 532.70 | 541.90 | 541.90 | 1.24% | 8,400 |
| May 6, 2026 | 554.90 | 554.90 | 530.00 | 535.25 | 535.25 | 0.03% | 21,600 |
| May 5, 2026 | 550.00 | 550.00 | 532.60 | 535.10 | 535.10 | -2.18% | 17,700 |
| May 4, 2026 | 543.00 | 553.00 | 527.60 | 547.00 | 547.00 | 0.94% | 30,000 |
| Apr 30, 2026 | 515.00 | 545.00 | 511.10 | 541.90 | 541.90 | -0.01% | 7,800 |
| Apr 29, 2026 | 506.00 | 544.00 | 506.00 | 541.95 | 541.95 | 0.55% | 16,200 |
| Apr 28, 2026 | 557.80 | 557.80 | 539.00 | 539.00 | 539.00 | 0.84% | 11,400 |
| Apr 27, 2026 | 514.00 | 545.00 | 514.00 | 534.50 | 534.50 | 3.09% | 19,200 |
| Apr 24, 2026 | 514.00 | 539.95 | 514.00 | 518.50 | 518.50 | 0.98% | 10,800 |
| Apr 23, 2026 | 500.00 | 515.95 | 500.00 | 513.45 | 513.45 | -0.46% | 18,600 |
| Apr 22, 2026 | 555.90 | 557.00 | 512.00 | 515.80 | 515.80 | -4.98% | 43,800 |
| Apr 21, 2026 | 585.00 | 585.00 | 538.00 | 542.85 | 542.85 | -7.36% | 28,200 |
| Apr 20, 2026 | 591.35 | 591.35 | 570.10 | 586.00 | 586.00 | -0.90% | 16,800 |
| Apr 17, 2026 | 580.20 | 597.15 | 580.20 | 591.35 | 591.35 | 1.90% | 14,400 |
| Apr 16, 2026 | 580.00 | 590.00 | 570.10 | 580.30 | 580.30 | 0.31% | 17,400 |
| Apr 15, 2026 | 577.00 | 584.00 | 566.60 | 578.50 | 578.50 | 4.80% | 22,200 |
| Apr 13, 2026 | 548.00 | 575.00 | 545.50 | 552.00 | 552.00 | -5.16% | 30,600 |
| Apr 10, 2026 | 544.90 | 598.00 | 544.90 | 582.05 | 582.05 | 8.79% | 49,800 |
| Apr 9, 2026 | 540.00 | 540.00 | 530.05 | 535.00 | 535.00 | -0.17% | 25,800 |
| Apr 8, 2026 | 530.00 | 552.00 | 530.00 | 535.90 | 535.90 | 6.65% | 40,200 |
| Apr 7, 2026 | 498.95 | 510.00 | 498.00 | 502.50 | 502.50 | 0.71% | 24,000 |
| Apr 6, 2026 | 509.90 | 515.00 | 490.05 | 498.95 | 498.95 | -1.21% | 51,600 |
| Apr 2, 2026 | 475.00 | 509.90 | 474.00 | 505.05 | 505.05 | 2.03% | 19,800 |
| Apr 1, 2026 | 453.95 | 499.00 | 453.90 | 495.00 | 495.00 | 14.36% | 20,400 |
| Mar 30, 2026 | 436.30 | 458.00 | 430.50 | 432.85 | 432.85 | -2.39% | 46,800 |
| Mar 27, 2026 | 469.00 | 469.00 | 435.00 | 443.45 | 443.45 | -6.77% | 36,000 |
| Mar 25, 2026 | 489.50 | 495.00 | 470.00 | 475.65 | 475.65 | -2.23% | 31,200 |
| Mar 24, 2026 | 495.00 | 498.85 | 484.00 | 486.50 | 486.50 | 1.29% | 12,000 |
| Mar 23, 2026 | 491.00 | 509.00 | 480.20 | 480.30 | 480.30 | -6.12% | 16,800 |
| Mar 20, 2026 | 522.00 | 531.00 | 509.90 | 511.60 | 511.60 | -0.67% | 10,800 |
| Mar 19, 2026 | 516.00 | 520.75 | 505.00 | 515.05 | 515.05 | -2.12% | 15,000 |
| Mar 18, 2026 | 515.00 | 534.90 | 512.45 | 526.20 | 526.20 | 3.99% | 19,800 |
| Mar 17, 2026 | 500.00 | 510.00 | 491.20 | 506.00 | 506.00 | 1.91% | 18,000 |
| Mar 16, 2026 | 485.00 | 499.95 | 485.00 | 496.50 | 496.50 | 3.12% | 13,200 |
| Mar 13, 2026 | 480.00 | 493.50 | 477.10 | 481.50 | 481.50 | -0.12% | 17,400 |
| Mar 12, 2026 | 487.00 | 487.95 | 470.00 | 482.10 | 482.10 | -1.01% | 10,800 |
| Mar 11, 2026 | 486.95 | 508.00 | 481.70 | 487.00 | 487.00 | 2.02% | 15,600 |
| Mar 10, 2026 | 453.95 | 488.95 | 452.00 | 477.35 | 477.35 | 8.51% | 28,800 |
| Mar 9, 2026 | 465.05 | 467.00 | 435.10 | 439.90 | 439.90 | -11.68% | 76,800 |
| Mar 6, 2026 | 530.00 | 530.00 | 487.25 | 498.10 | 498.10 | -4.14% | 11,400 |
| Mar 5, 2026 | 544.00 | 548.00 | 498.00 | 519.60 | 519.60 | 3.76% | 85,200 |
| Mar 4, 2026 | 417.30 | 500.75 | 417.30 | 500.75 | 500.75 | 20.00% | 120,600 |
| Mar 2, 2026 | 360.00 | 434.00 | 360.00 | 417.30 | 417.30 | 10.34% | 38,400 |
| Feb 27, 2026 | 381.10 | 386.95 | 368.30 | 378.20 | 378.20 | -2.21% | 34,200 |
| Feb 26, 2026 | 400.00 | 400.00 | 381.00 | 386.75 | 386.75 | -3.45% | 40,200 |
| Feb 25, 2026 | 402.65 | 410.00 | 386.00 | 400.55 | 400.55 | -0.52% | 54,600 |
| Feb 24, 2026 | 451.25 | 458.35 | 394.00 | 402.65 | 402.65 | -13.34% | 142,800 |
| Feb 23, 2026 | 475.00 | 479.90 | 461.00 | 464.65 | 464.65 | -1.69% | 21,000 |
| Feb 20, 2026 | 470.00 | 492.00 | 467.00 | 472.65 | 472.65 | -1.97% | 27,000 |