TechD Cybersecurity Limited (NSE:TECHD)
India · Delayed Price · Currency is INR 529.55
+22.15 (4.37%)
At close: Nov 9, 2026
TechD Cybersecurity Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 9, 2026 | 509.90 | 536.60 | 497.20 | 529.55 | 529.55 | 4.37% | 39,300 |
| Nov 8, 2026 | 554.00 | 556.95 | 500.00 | 507.40 | 507.40 | -8.16% | 32,100 |
| Nov 6, 2026 | 569.30 | 572.70 | 545.00 | 552.50 | 552.50 | -2.95% | 15,600 |
| Nov 5, 2026 | 570.00 | 576.00 | 554.95 | 569.30 | 569.30 | 2.59% | 27,600 |
| Nov 4, 2026 | 539.90 | 560.00 | 539.90 | 554.95 | 554.95 | 4.76% | 24,300 |
| Nov 3, 2026 | 485.00 | 538.45 | 485.00 | 529.75 | 529.75 | 9.23% | 20,700 |
| Nov 2, 2026 | 483.00 | 493.95 | 478.00 | 485.00 | 485.00 | 0.64% | 9,300 |
| Oct 30, 2026 | 473.00 | 495.50 | 471.90 | 481.90 | 481.90 | 3.10% | 11,700 |
| Oct 29, 2026 | 475.00 | 480.00 | 460.00 | 467.40 | 467.40 | -2.26% | 18,300 |
| Oct 28, 2026 | 490.00 | 495.95 | 475.00 | 478.20 | 478.20 | -2.15% | 12,300 |
| Oct 27, 2026 | 461.00 | 505.00 | 461.00 | 488.70 | 488.70 | 6.33% | 19,200 |
| Oct 26, 2026 | 459.00 | 470.00 | 431.35 | 459.60 | 459.60 | 4.45% | 29,700 |
| Oct 23, 2026 | 440.00 | 448.00 | 425.50 | 440.00 | 440.00 | -2.68% | 23,700 |
| Oct 22, 2026 | 450.00 | 473.00 | 450.00 | 452.10 | 452.10 | -0.95% | 28,200 |
| Oct 21, 2026 | 495.90 | 495.90 | 451.45 | 456.45 | 456.45 | -8.12% | 29,700 |
| Oct 19, 2026 | 504.70 | 508.05 | 490.05 | 496.80 | 496.80 | -1.57% | 12,600 |
| Oct 16, 2026 | 511.00 | 511.00 | 502.00 | 504.70 | 504.70 | -0.97% | 11,700 |
| Oct 15, 2026 | 509.60 | 513.50 | 506.85 | 509.65 | 509.65 | -0.79% | 10,200 |
| Oct 14, 2026 | 514.75 | 521.50 | 511.00 | 513.70 | 513.70 | -0.59% | 10,200 |
| Oct 13, 2026 | 509.45 | 527.00 | 509.00 | 516.75 | 516.75 | 1.71% | 21,900 |
| Oct 12, 2026 | 510.00 | 510.00 | 502.05 | 508.05 | 508.05 | -0.50% | 16,200 |
| Oct 9, 2026 | 525.50 | 525.50 | 508.10 | 510.60 | 510.60 | -2.47% | 26,700 |
| Oct 8, 2026 | 525.95 | 529.00 | 520.25 | 523.55 | 523.55 | -0.46% | 12,600 |
| Oct 7, 2026 | 520.00 | 539.00 | 520.00 | 525.95 | 525.95 | -0.73% | 32,100 |
| Oct 6, 2026 | 567.50 | 567.50 | 515.00 | 529.80 | 529.80 | -4.02% | 29,400 |
| Oct 5, 2026 | 559.95 | 579.25 | 550.00 | 552.00 | 552.00 | 3.77% | 24,900 |
| Oct 1, 2026 | 554.90 | 555.85 | 524.95 | 531.95 | 531.95 | -2.21% | 13,800 |
| Sep 30, 2026 | 547.00 | 557.00 | 541.00 | 543.95 | 543.95 | -0.92% | 8,400 |
| Sep 29, 2026 | 538.00 | 550.00 | 536.00 | 549.00 | 549.00 | 0.80% | 8,400 |
| Sep 28, 2026 | 565.60 | 565.60 | 543.00 | 544.65 | 544.65 | -0.62% | 12,600 |
| Sep 25, 2026 | 550.50 | 552.00 | 540.60 | 548.05 | 548.05 | -1.78% | 7,500 |
| Sep 24, 2026 | 562.00 | 571.70 | 550.40 | 558.00 | 558.00 | -1.24% | 15,600 |
| 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 |