TechD Cybersecurity Limited (NSE:TECHD)
India · Delayed Price · Currency is INR 591.35
+11.05 (1.90%)
At close: Apr 17, 2026
TechD Cybersecurity Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Feb 19, 2026 | 480.00 | 488.00 | 473.00 | 482.15 | 482.15 | 2.89% | 22,800 |
| Feb 18, 2026 | 466.05 | 474.90 | 465.80 | 468.60 | 468.60 | 0.85% | 40,800 |
| Feb 17, 2026 | 460.00 | 489.00 | 460.00 | 464.65 | 464.65 | -0.56% | 21,000 |
| Feb 16, 2026 | 484.50 | 500.00 | 467.00 | 467.25 | 467.25 | -3.56% | 31,200 |
| Feb 13, 2026 | 509.00 | 509.00 | 483.00 | 484.50 | 484.50 | -5.07% | 90,000 |
| Feb 12, 2026 | 522.00 | 522.00 | 508.05 | 510.35 | 510.35 | -3.18% | 18,000 |
| Feb 11, 2026 | 545.00 | 549.95 | 524.20 | 527.10 | 527.10 | -3.95% | 9,000 |
| Feb 10, 2026 | 518.00 | 560.00 | 518.00 | 548.80 | 548.80 | 7.83% | 52,200 |
| Feb 9, 2026 | 502.00 | 508.95 | 496.05 | 508.95 | 508.95 | 2.97% | 15,000 |
| Feb 6, 2026 | 502.55 | 502.55 | 485.00 | 494.25 | 494.25 | -0.66% | 10,200 |
| Feb 5, 2026 | 512.50 | 514.65 | 495.50 | 497.55 | 497.55 | -3.41% | 13,800 |
| Feb 4, 2026 | 531.20 | 535.00 | 500.00 | 515.10 | 515.10 | -3.03% | 16,200 |
| Feb 3, 2026 | 544.95 | 544.95 | 511.35 | 531.20 | 531.20 | 4.38% | 20,400 |
| Feb 2, 2026 | 482.00 | 514.95 | 482.00 | 508.90 | 508.90 | 3.62% | 11,400 |