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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	125.26	122.11	122.11	128.83	120.67	60,839
February 19, 2026	129.85	125.93	125.93	131.29	125.02	34,655
February 18, 2026	130.45	128.51	128.51	130.45	127.5	31,578
February 17, 2026	128.29	128.39	128.39	131.45	127.7	30,012
February 16, 2026	131.8	128.29	128.29	131.8	127	23,427
February 13, 2026	127.1	129.31	129.31	132.99	127.1	40,305
February 12, 2026	134	130.72	130.72	134.99	127.13	89,882
February 11, 2026	141	138.91	138.91	141.71	134.91	38,907
February 10, 2026	137.2	137.65	137.65	139.78	136.21	51,007
February 09, 2026	134.36	137.01	137.01	139.7	134	37,452
February 06, 2026	131	132.36	132.36	134.4	131	19,720
February 05, 2026	136.9	133.95	133.95	136.97	133	29,759
February 04, 2026	132	134.63	134.63	135.99	129.99	23,602
February 03, 2026	132	132.85	132.85	137	131	63,519
February 02, 2026	131.9	129.37	129.37	133.92	127.7	22,626
February 01, 2026	129	131.54	131.54	137.5	129	33,858
January 30, 2026	128.47	128.38	128.38	130.17	125.56	22,970
January 29, 2026	129.5	129.11	129.11	132.64	125.71	36,965
January 28, 2026	126.05	130.2	130.2	132.75	124.5	19,384
January 27, 2026	129.9	126.55	126.55	129.9	125.01	20,928
January 23, 2026	131.29	126.6	126.6	131.87	126	30,037
January 22, 2026	128.87	129.59	129.59	135.98	128.87	23,826
January 21, 2026	128.2	128.87	128.87	131.79	127	33,493
January 20, 2026	131.3	129.2	129.2	134.08	128.29	41,204
January 19, 2026	133	132.7	132.7	135.5	131	30,223
January 16, 2026	140	134.96	134.96	140	134	38,283
January 14, 2026	134	138.63	138.63	140.5	133.93	26,122
January 13, 2026	135.55	134.51	134.51	139.5	133	31,905
January 12, 2026	140	137.76	137.76	142.9	135.86	24,038
January 09, 2026	142.55	139.76	139.76	143.45	139.2	18,885
January 08, 2026	146	142.68	142.68	146.15	142.5	21,144
January 07, 2026	145.1	144.58	144.58	146.49	143.5	8,763
January 06, 2026	145.8	145.57	145.57	147.49	144	13,538
January 05, 2026	149.94	145.79	145.79	150.15	145.1	23,950
January 02, 2026	144	148.19	148.19	149	144	28,868
January 01, 2026	144.93	144.13	144.13	145	143.21	11,950
December 31, 2025	144	144.21	144.21	145.5	143	11,920
December 30, 2025	142.3	143.63	143.63	144.3	142.3	17,208
December 29, 2025	146	143.74	143.74	147.4	142.15	28,071
December 26, 2025	147.5	146.73	146.73	148	146	12,950
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

CyberTech Systems and Software Limited (CYBERTECH.NS) NSE