TechD Cybersecurity Limited (NSE:TECHD)
India · Delayed Price · Currency is INR 581.00
+0.05 (0.01%)
At close: Aug 21, 2026
TechD Cybersecurity Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |