TechD Cybersecurity Limited (NSE:TECHD)
India · Delayed Price · Currency is INR 565.00
+8.20 (1.47%)
At close: Sep 23, 2026
TechD Cybersecurity Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 570.00 | 574.90 | 561.00 | 565.00 | 565.00 | 1.47% | 11,700 |
| Sep 22, 2026 | 550.00 | 565.00 | 549.95 | 556.80 | 556.80 | 3.30% | 26,100 |
| Sep 21, 2026 | 580.00 | 580.00 | 535.10 | 539.00 | 539.00 | -7.52% | 84,300 |
| Sep 18, 2026 | 580.00 | 590.05 | 564.50 | 582.85 | 582.85 | 0.38% | 13,200 |
| Sep 17, 2026 | 564.70 | 595.00 | 564.70 | 580.65 | 580.65 | 4.35% | 18,900 |
| Sep 16, 2026 | 585.00 | 589.00 | 530.35 | 556.45 | 556.45 | -3.26% | 28,800 |
| Sep 15, 2026 | 621.00 | 625.00 | 572.00 | 575.20 | 575.20 | -4.97% | 18,300 |
| Sep 11, 2026 | 614.00 | 625.00 | 580.00 | 605.30 | 605.30 | 0.65% | 31,500 |
| Sep 10, 2026 | 510.00 | 610.00 | 510.00 | 601.40 | 601.40 | 18.23% | 60,300 |
| Sep 9, 2026 | 517.30 | 517.30 | 501.10 | 508.65 | 508.65 | -1.67% | 22,800 |
| Sep 8, 2026 | 523.00 | 525.00 | 499.00 | 517.30 | 517.30 | -1.12% | 30,600 |
| Sep 7, 2026 | 535.00 | 538.00 | 519.00 | 523.15 | 523.15 | -1.95% | 19,200 |
| Sep 4, 2026 | 531.10 | 535.00 | 528.00 | 533.55 | 533.55 | 0.48% | 19,500 |
| Sep 3, 2026 | 535.00 | 550.00 | 525.10 | 531.00 | 531.00 | -0.88% | 27,300 |
| Sep 2, 2026 | 551.00 | 551.00 | 522.00 | 535.70 | 535.70 | -2.42% | 18,900 |
| Sep 1, 2026 | 560.00 | 560.00 | 540.10 | 549.00 | 549.00 | 0.28% | 10,800 |
| Aug 31, 2026 | 570.00 | 574.90 | 526.00 | 547.45 | 547.45 | -2.24% | 24,900 |
| Aug 28, 2026 | 561.95 | 564.95 | 550.00 | 560.00 | 560.00 | 1.81% | 12,300 |
| Aug 27, 2026 | 558.00 | 558.00 | 550.00 | 550.05 | 550.05 | -1.34% | 12,900 |
| Aug 26, 2026 | 570.00 | 570.00 | 555.00 | 557.50 | 557.50 | -2.13% | 10,500 |
| Aug 25, 2026 | 571.10 | 584.95 | 560.00 | 569.65 | 569.65 | -0.06% | 9,000 |
| Aug 24, 2026 | 585.00 | 590.95 | 560.00 | 570.00 | 570.00 | -1.89% | 8,100 |
| Aug 21, 2026 | 591.00 | 594.60 | 578.00 | 581.00 | 581.00 | 0.01% | 5,700 |
| Aug 20, 2026 | 570.00 | 589.00 | 569.65 | 580.95 | 580.95 | 1.98% | 4,200 |
| Aug 19, 2026 | 575.00 | 582.45 | 565.50 | 569.65 | 569.65 | -0.93% | 11,400 |
| Aug 18, 2026 | 583.80 | 583.80 | 565.00 | 575.00 | 575.00 | -0.74% | 10,500 |
| Aug 17, 2026 | 575.50 | 584.85 | 560.70 | 579.30 | 579.30 | 0.66% | 9,600 |
| Aug 14, 2026 | 582.65 | 590.35 | 575.30 | 575.50 | 575.50 | -1.23% | 4,200 |
| Aug 13, 2026 | 575.05 | 588.70 | 575.00 | 582.65 | 582.65 | 1.07% | 5,100 |
| Aug 12, 2026 | 595.95 | 595.95 | 568.00 | 576.50 | 576.50 | -3.33% | 11,100 |
| Aug 11, 2026 | 581.90 | 597.70 | 581.00 | 596.35 | 596.35 | 2.48% | 6,300 |
| Aug 10, 2026 | 599.00 | 601.00 | 580.00 | 581.90 | 581.90 | -1.99% | 8,100 |
| Aug 7, 2026 | 600.00 | 606.40 | 590.00 | 593.70 | 593.70 | -2.13% | 16,200 |
| Aug 6, 2026 | 592.00 | 608.00 | 592.00 | 606.60 | 606.60 | 2.30% | 7,800 |
| Aug 5, 2026 | 604.40 | 604.40 | 576.60 | 592.95 | 592.95 | -1.91% | 11,700 |
| Aug 4, 2026 | 612.00 | 612.00 | 595.10 | 604.50 | 604.50 | -1.21% | 9,000 |
| Aug 3, 2026 | 618.95 | 618.95 | 603.00 | 611.90 | 611.90 | 0.14% | 4,200 |
| Jul 31, 2026 | 605.00 | 612.00 | 604.00 | 611.05 | 611.05 | 1.16% | 5,400 |
| Jul 30, 2026 | 606.00 | 618.65 | 604.05 | 604.05 | 604.05 | -0.32% | 8,700 |
| Jul 29, 2026 | 610.00 | 625.00 | 605.05 | 606.00 | 606.00 | 0.34% | 8,400 |
| Jul 28, 2026 | 623.50 | 623.50 | 601.25 | 603.95 | 603.95 | -3.16% | 7,500 |
| Jul 27, 2026 | 609.00 | 623.95 | 604.10 | 623.65 | 623.65 | 4.21% | 9,000 |
| Jul 24, 2026 | 618.20 | 621.95 | 598.15 | 598.45 | 598.45 | -3.19% | 10,800 |
| Jul 23, 2026 | 611.00 | 630.00 | 605.00 | 618.20 | 618.20 | -0.47% | 5,400 |
| Jul 22, 2026 | 621.00 | 637.90 | 620.00 | 621.15 | 621.15 | -1.91% | 3,900 |
| Jul 21, 2026 | 623.20 | 639.75 | 603.15 | 633.25 | 633.25 | 0.47% | 10,800 |
| Jul 20, 2026 | 635.05 | 649.00 | 621.00 | 630.30 | 630.30 | -2.90% | 6,900 |
| Jul 17, 2026 | 635.75 | 662.00 | 628.90 | 649.10 | 649.10 | -1.95% | 18,900 |
| Jul 16, 2026 | 663.85 | 663.85 | 615.75 | 662.00 | 662.00 | 4.71% | 48,900 |
| Jul 15, 2026 | 632.25 | 632.25 | 632.25 | 632.25 | 632.25 | 5.00% | 12,600 |