CyberTech Systems and Software Limited - CYBERTECH.NS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 24, 2025	145.15	147.8	147.8	150	145.15	19,825
December 23, 2025	144.83	146.79	146.79	147.84	144.8	16,771
December 22, 2025	146.25	146.84	146.84	147.98	141.3	25,136
December 19, 2025	144.94	145.18	145.18	146.49	143.71	10,474
December 18, 2025	145.1	144.94	144.94	146.6	143.1	21,040
December 17, 2025	148.49	145.11	145.11	148.49	144	15,043
December 16, 2025	145.6	146.41	146.41	147.95	145.6	9,292
December 15, 2025	151.5	146.53	146.53	151.5	145.7	14,320
December 12, 2025	145.5	148.55	148.55	149.9	145.5	13,176
December 11, 2025	144.65	146.5	146.5	147	144.2	15,104
December 10, 2025	147.01	145	145	149.19	144.02	18,344
December 09, 2025	145	147.77	147.77	148.99	143	18,037
December 08, 2025	152.4	146.19	146.19	152.4	143.55	37,854
December 05, 2025	144.8	150.12	150.12	150.12	143	31,015
December 04, 2025	142.55	142.98	142.98	146.1	138.2	24,232
December 03, 2025	147.08	143.71	143.71	148.69	143.3	28,763
December 02, 2025	145.5	147.08	147.08	148	143	19,299
December 01, 2025	146	145.78	145.78	148.79	145.15	19,592
November 28, 2025	145.55	147.33	147.33	147.85	145	15,402
November 27, 2025	145	146.21	146.21	146.85	142.55	17,665
November 26, 2025	146	144.45	144.45	146.9	142.55	20,206
November 25, 2025	140.2	144.18	144.18	145	140.2	14,573
November 24, 2025	146.01	142.02	142.02	148	139.1	45,834
November 21, 2025	150.92	145.99	145.99	150.92	145	35,494
November 19, 2025	150.9	150.52	150.52	152.88	150.1	16,614
November 18, 2025	153.69	150.9	150.9	153.69	150	25,795
November 17, 2025	153.6	152.18	152.18	154.2	150.3	38,477
November 14, 2025	153.46	151.67	151.67	153.99	150.1	52,666
November 13, 2025	154.88	154.23	154.23	155	152.5	42,559
November 12, 2025	150	153.41	153.41	155	148.28	71,703
November 11, 2025	150.2	151.52	151.52	157	150.2	173,298
November 10, 2025	158.11	158.11	158.11	162	158.11	131,161
November 07, 2025	166.44	166.44	166.44	166.44	166.44	20,061
November 06, 2025	175.2	175.2	175.2	175.2	175.2	34,900
November 04, 2025	184.43	184.43	184.43	184.43	175	406,601
November 03, 2025	175.65	175.65	175.65	175.65	175.65	37,932
October 31, 2025	160.5	167.29	167.29	167.29	156.99	98,754
October 30, 2025	161.99	159.33	159.33	161.99	158	25,550
October 29, 2025	161.35	159.45	159.45	164	157	48,782
October 28, 2025	160.1	161.35	161.35	164.2	160.1	36,556
October 27, 2025	167.94	161.66	161.66	169.7	161	45,564
October 24, 2025	166.99	166.96	166.96	169.9	163	111,764
October 23, 2025	158.73	164.51	164.51	164.51	155.55	81,976
October 21, 2025	153.79	156.68	156.68	157.5	153.79	23,781
October 20, 2025	157.89	153.79	153.79	157.89	152.94	60,796
October 17, 2025	161.5	156.06	156.06	161.5	153.65	97,707
October 16, 2025	163.5	160.41	160.41	165	158.5	77,079
October 15, 2025	159.85	163.51	163.51	167.85	155	235,859
October 14, 2025	165.8	161.48	161.48	168	161.48	101,254
October 13, 2025	165.77	169.98	169.98	174.7	165.77	389,616
October 10, 2025	174.5	174.5	174.5	182.9	174.5	228,124
October 09, 2025	183.39	183.69	183.69	192.9	183.39	370,583
October 08, 2025	193.05	193.05	193.05	193.05	193.05	30,255
October 07, 2025	210	203.22	203.22	213.54	203.22	1.11M
October 06, 2025	242	225.8	225.8	242	225.8	1.9M
October 03, 2025	238	270.89	270.89	274.8	236.05	9.18M
October 01, 2025	216	231.57	231.57	238	215.86	4.45M
September 30, 2025	202.4	214.78	214.78	227.65	201.25	9.42M
September 29, 2025	176.8	195.11	195.11	201	174.11	2.22M
September 26, 2025	173.31	172.52	172.52	176.59	171.35	117,223

CyberTech Systems and Software Limited (CYBERTECH.NS) NSE