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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
July 22, 2025	175.52	174.66	174.66	180	173.1	32,074
July 21, 2025	175.99	176.4	176.4	178.5	171.5	34,301
July 18, 2025	177	175.69	175.69	181.8	170	39,990
July 17, 2025	173.99	177.21	177.21	177.52	167	43,999
July 16, 2025	167	169.07	169.07	169.97	163.55	28,492
July 15, 2025	161.5	166.76	166.76	170	161.1	13,328
July 14, 2025	168.79	165.38	165.38	170	164.5	20,889
July 11, 2025	167	166	166	167	165.4	7,310
July 10, 2025	165	167	167	167	163.65	9,017
July 09, 2025	168.1	166.69	166.69	168.1	165	11,836
July 08, 2025	164.6	166	166	166	164.6	5,979
July 07, 2025	165	164.55	164.55	165	164.55	11,110
July 04, 2025	167.91	167.91	167.91	167.91	167.5	11,568
July 03, 2025	163	164.62	164.62	164.62	163	26,934

CyberTech Systems and Software Limited (CYBERTECH.NS) NSE