TechD Cybersecurity Limited (NSE:TECHD)
India · Delayed Price · Currency is INR 611.05
+7.00 (1.16%)
At close: Jul 31, 2026
TechD Cybersecurity Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 14, 2026 | 602.15 | 602.15 | 596.05 | 602.15 | 602.15 | 5.00% | 45,900 |
| Jul 13, 2026 | 538.25 | 573.50 | 538.25 | 573.50 | 573.50 | 5.00% | 16,500 |
| Jul 10, 2026 | 541.50 | 564.00 | 541.10 | 546.20 | 546.20 | 1.05% | 13,500 |
| Jul 9, 2026 | 540.00 | 544.80 | 540.00 | 540.50 | 540.50 | 0.81% | 19,800 |
| Jul 8, 2026 | 525.00 | 555.75 | 525.00 | 536.15 | 536.15 | 0.34% | 9,000 |
| Jul 7, 2026 | 548.65 | 548.65 | 521.25 | 534.35 | 534.35 | -2.61% | 18,900 |
| Jul 6, 2026 | 570.05 | 570.05 | 548.20 | 548.65 | 548.65 | -4.92% | 24,600 |
| Jul 3, 2026 | 582.90 | 585.80 | 575.35 | 577.05 | 577.05 | -1.42% | 7,500 |
| Jul 2, 2026 | 595.80 | 600.00 | 580.00 | 585.35 | 585.35 | -1.75% | 15,300 |
| Jul 1, 2026 | 590.00 | 610.80 | 590.00 | 595.80 | 595.80 | -0.12% | 10,800 |
| Jun 30, 2026 | 605.00 | 605.00 | 594.00 | 596.50 | 596.50 | -2.25% | 5,400 |
| Jun 29, 2026 | 610.00 | 613.90 | 600.00 | 610.25 | 610.25 | 0.71% | 5,700 |
| Jun 25, 2026 | 636.70 | 636.70 | 602.50 | 605.95 | 605.95 | -4.39% | 15,000 |
| Jun 24, 2026 | 635.00 | 635.00 | 621.90 | 633.80 | 633.80 | 1.60% | 7,800 |
| Jun 23, 2026 | 632.15 | 650.00 | 623.55 | 623.80 | 623.80 | -1.32% | 9,300 |
| Jun 22, 2026 | 636.95 | 636.95 | 620.00 | 632.15 | 632.15 | 1.53% | 9,900 |
| Jun 19, 2026 | 619.00 | 623.50 | 605.25 | 622.60 | 622.60 | 0.48% | 8,700 |
| Jun 18, 2026 | 619.00 | 619.80 | 607.00 | 619.60 | 619.60 | 0.24% | 6,000 |
| Jun 17, 2026 | 610.00 | 621.00 | 600.10 | 618.10 | 618.10 | 0.99% | 6,300 |
| Jun 16, 2026 | 612.50 | 621.40 | 610.00 | 612.05 | 612.05 | 0.05% | 4,800 |
| Jun 15, 2026 | 610.00 | 621.10 | 610.00 | 611.75 | 611.75 | 2.60% | 9,900 |
| Jun 12, 2026 | 582.00 | 600.00 | 562.20 | 596.25 | 596.25 | 4.09% | 8,400 |
| Jun 11, 2026 | 590.95 | 590.95 | 565.00 | 572.80 | 572.80 | -3.21% | 8,700 |
| Jun 10, 2026 | 615.90 | 623.60 | 582.80 | 591.80 | 591.80 | -3.44% | 12,300 |
| Jun 9, 2026 | 615.00 | 615.00 | 610.00 | 612.90 | 612.90 | 0.48% | 5,700 |
| Jun 8, 2026 | 618.00 | 618.00 | 606.75 | 610.00 | 610.00 | -2.24% | 6,900 |
| Jun 5, 2026 | 617.00 | 633.60 | 617.00 | 624.00 | 624.00 | 1.13% | 5,100 |
| Jun 4, 2026 | 650.00 | 650.00 | 615.00 | 617.00 | 617.00 | -4.55% | 14,700 |
| Jun 3, 2026 | 611.35 | 655.50 | 611.35 | 646.40 | 646.40 | 3.45% | 14,100 |
| Jun 2, 2026 | 602.90 | 633.15 | 584.15 | 624.85 | 624.85 | 3.62% | 12,300 |
| Jun 1, 2026 | 606.10 | 633.60 | 600.00 | 603.00 | 603.00 | -4.16% | 14,400 |
| May 29, 2026 | 621.00 | 648.00 | 621.00 | 629.20 | 629.20 | -0.66% | 16,500 |
| May 27, 2026 | 595.00 | 652.75 | 590.65 | 633.35 | 633.35 | 1.87% | 21,600 |
| May 26, 2026 | 654.00 | 654.00 | 621.70 | 621.70 | 621.70 | -5.00% | 9,600 |
| May 25, 2026 | 725.00 | 725.00 | 650.00 | 654.40 | 654.40 | -4.09% | 54,600 |
| May 22, 2026 | 705.25 | 708.00 | 632.00 | 682.30 | 682.30 | -2.16% | 84,600 |
| May 21, 2026 | 631.95 | 727.45 | 619.15 | 697.35 | 697.35 | 14.88% | 133,800 |