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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
July 02, 2025	161.3	161.4	161.4	161.4	161.25	4,669
July 01, 2025	161	161.15	161.15	161.15	161	6,352
June 30, 2025	159.5	161	161	162	159.5	9,390
June 27, 2025	163	159.74	159.74	163	159.74	37,659
June 26, 2025	164.38	163	163	164.38	163	6,444
June 25, 2025	164.38	164.38	164.38	164.38	164.38	16,626
June 24, 2025	158.01	161.16	161.16	161.16	158.01	7,017
June 23, 2025	158.7	158	158	158.7	157.11	7,332
June 20, 2025	155.01	160	160	160.05	155.01	6,380
June 19, 2025	160	157.15	157.15	160.01	157.1	14,558
June 18, 2025	162.5	159.5	159.5	162.5	159.3	11,989
June 17, 2025	162.51	162.51	162.51	162.51	162.51	15,430
June 16, 2025	165.83	165.83	165.83	165.83	165.83	11,107
June 13, 2025	169.22	169.22	169.22	169.22	169.22	4,958
June 12, 2025	172.68	172.68	172.68	172.68	172.68	7,064
June 11, 2025	176.21	176.21	176.21	176.21	176.21	7,370
June 10, 2025	179.81	179.81	179.81	179.81	179.81	18,857
June 09, 2025	183	183.48	183.48	187.88	175.2	69,793
June 06, 2025	181.5	181.55	181.55	182.3	171	90,637
June 05, 2025	170.98	173.89	173.89	173.89	168.4	23,730
June 04, 2025	158	165.61	165.61	165.61	157	51,202
June 03, 2025	155.88	157.73	157.73	160	153.4	24,773
June 02, 2025	154.99	154.72	154.72	156.5	152.11	18,092
May 30, 2025	156.81	155.3	155.3	157.9	153.26	17,606
May 29, 2025	156.9	156.81	156.81	158	153	22,355
May 28, 2025	156	156.19	156.19	158.6	152	22,285
May 27, 2025	159.73	156.18	156.18	159.73	153.55	17,035
May 26, 2025	159.45	158.15	158.15	162	155.01	25,835

CyberTech Systems and Software Limited (CYBERTECH.NS) NSE