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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 25, 2025	172.8	172.9	172.9	175.51	171.99	73,001
September 24, 2025	171	171.25	171.25	173.23	168.5	119,088
September 23, 2025	171.48	167.2	167.2	172	164.21	131,142
September 22, 2025	162.44	164.69	164.69	168.19	160.64	108,659
September 19, 2025	166.84	169.51	165.51	173	166.84	125,628
September 18, 2025	166.6	165.45	161.55	167.68	163.7	95,682
September 17, 2025	164.79	165.73	161.82	166.45	162.05	87,916
September 16, 2025	158.39	162.74	162.74	167	157.55	149,813
September 15, 2025	157.87	156.87	156.87	159.8	156	28,359
September 12, 2025	157.79	155.58	155.58	157.79	155	23,401
September 11, 2025	155.66	155.82	155.82	160	154	34,646
September 10, 2025	158.98	154.46	154.46	158.98	153.41	39,444
September 09, 2025	154.06	157.51	157.51	163.18	154.06	61,159
September 08, 2025	156	153.81	153.81	156.44	153	40,677
September 05, 2025	154.94	155.64	155.64	156.72	153.25	27,878
September 04, 2025	155.72	153.94	153.94	156.8	153.5	20,031
September 03, 2025	154.52	155.02	155.02	158.01	154.52	29,816
September 02, 2025	158	154.37	154.37	159.3	154	56,856
September 01, 2025	154.56	157.86	157.86	159	154.56	24,752
August 29, 2025	158.77	154.27	154.27	158.77	153.52	24,930
August 28, 2025	161.01	155.24	155.24	164.61	154.61	41,315
August 26, 2025	161	160.35	160.35	169.5	158.52	162,438
August 25, 2025	163.49	159.18	159.18	163.64	158.21	43,414
August 22, 2025	156	162.93	162.93	164.6	155.85	62,757
August 21, 2025	158.92	156.12	156.12	161.55	155	42,955
August 20, 2025	158.01	158.92	158.92	161	156.61	34,592
August 19, 2025	162	156.4	156.4	163.38	155.42	64,816
August 18, 2025	164.69	161.95	161.95	165.95	159.75	32,312
August 14, 2025	154.69	161.5	161.5	166	153.02	71,409
August 13, 2025	161	154.15	154.15	164.76	153	59,814
August 12, 2025	147.5	160.6	160.6	167.9	144.21	189,843
August 11, 2025	145.63	144.72	144.72	146.88	143.81	16,299
August 08, 2025	145.68	145.63	145.63	148.82	144	31,792
August 07, 2025	143.15	145.1	145.1	148.58	142.2	24,822
August 06, 2025	149.4	145.29	145.29	150.3	144.25	27,079
August 05, 2025	151.99	149.71	149.71	151.99	149.02	19,313
August 04, 2025	152.88	151.54	151.54	154	150	24,641
August 01, 2025	150.49	150.31	150.31	152.67	150	25,755
July 31, 2025	154.3	150.5	150.5	154.3	150	29,879
July 30, 2025	150.3	154.36	154.36	157.96	150.3	54,881
July 29, 2025	155.55	151.99	151.99	159.5	149	66,558
July 28, 2025	170.66	155.19	155.19	172.88	152.2	131,111
July 25, 2025	174.5	170.26	170.26	175	170.26	58,627
July 24, 2025	179.95	179.23	179.23	182	177	35,776
July 23, 2025	174	176.71	176.71	178	174	19,086

CyberTech Systems and Software Limited (CYBERTECH.NS) NSE