CyberTech Systems and Software Limited (NSE:CYBERTECH)
India
· Delayed Price · Currency is INR 104.81
+2.52 (2.46%)
Mar 10, 2026, 1:29 PM IST
NSE:CYBERTECH Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 10, 2026 | 107.99 | 107.99 | 104.50 | 105.13 | - | 2.78% | 25,858 |
| Mar 9, 2026 | 105.10 | 105.10 | 95.30 | 102.29 | 102.29 | -3.71% | 93,296 |
| Mar 6, 2026 | 106.00 | 110.00 | 104.67 | 106.23 | 106.23 | 2.47% | 46,156 |
| Mar 5, 2026 | 108.00 | 110.50 | 101.25 | 103.67 | 103.67 | - | 36,993 |
| Mar 4, 2026 | 105.00 | 106.47 | 100.76 | 103.67 | 103.67 | -3.66% | 82,003 |
| Mar 2, 2026 | 108.05 | 111.97 | 105.10 | 107.61 | 107.61 | -5.21% | 56,316 |
| Feb 27, 2026 | 118.00 | 118.00 | 113.00 | 113.52 | 113.52 | -2.29% | 35,590 |
| Feb 26, 2026 | 116.00 | 119.59 | 113.77 | 116.18 | 116.18 | 1.64% | 32,570 |
| Feb 25, 2026 | 118.78 | 119.01 | 113.60 | 114.31 | 114.31 | -0.82% | 47,759 |
| Feb 24, 2026 | 120.79 | 120.79 | 114.52 | 115.26 | 115.26 | -2.64% | 54,587 |
| Feb 23, 2026 | 122.20 | 123.87 | 118.00 | 118.39 | 118.39 | -3.05% | 59,968 |
| Feb 20, 2026 | 125.26 | 128.83 | 120.67 | 122.11 | 122.11 | -3.03% | 59,539 |
| Feb 19, 2026 | 129.85 | 131.29 | 125.02 | 125.93 | 125.93 | -2.01% | 34,650 |
| Feb 18, 2026 | 130.45 | 130.45 | 127.50 | 128.51 | 128.51 | 0.09% | 31,558 |
| Feb 17, 2026 | 128.29 | 131.45 | 127.70 | 128.39 | 128.39 | 0.08% | 29,955 |
| Feb 16, 2026 | 131.80 | 131.80 | 127.00 | 128.29 | 128.29 | -0.79% | 23,348 |
| Feb 13, 2026 | 127.10 | 132.99 | 127.10 | 129.31 | 129.31 | -1.08% | 40,189 |
| Feb 12, 2026 | 134.00 | 134.99 | 127.13 | 130.72 | 130.72 | -5.90% | 89,798 |
| Feb 11, 2026 | 141.00 | 141.71 | 134.91 | 138.91 | 138.91 | 0.92% | 38,507 |
| Feb 10, 2026 | 137.20 | 139.78 | 136.21 | 137.65 | 137.65 | 0.47% | 50,606 |
| Feb 9, 2026 | 134.36 | 139.70 | 134.00 | 137.01 | 137.01 | 3.51% | 37,439 |
| Feb 6, 2026 | 131.00 | 134.40 | 131.00 | 132.36 | 132.36 | -1.19% | 19,666 |
| Feb 5, 2026 | 136.90 | 136.97 | 133.00 | 133.95 | 133.95 | -0.51% | 29,745 |
| Feb 4, 2026 | 132.00 | 135.99 | 129.99 | 134.63 | 134.63 | 1.34% | 23,563 |
| Feb 3, 2026 | 132.00 | 137.00 | 131.00 | 132.85 | 132.85 | 2.69% | 63,519 |
| Feb 2, 2026 | 131.90 | 133.92 | 127.70 | 129.37 | 129.37 | -1.65% | 22,585 |
| Feb 1, 2026 | 129.00 | 137.50 | 129.00 | 131.54 | 131.54 | 2.46% | 33,858 |
| Jan 30, 2026 | 128.47 | 130.17 | 125.56 | 128.38 | 128.38 | -0.57% | 22,965 |
| Jan 29, 2026 | 129.50 | 132.64 | 125.71 | 129.11 | 129.11 | -0.84% | 36,963 |
| Jan 28, 2026 | 126.05 | 132.75 | 124.50 | 130.20 | 130.20 | 2.88% | 19,382 |
| Jan 27, 2026 | 129.90 | 129.90 | 125.01 | 126.55 | 126.55 | -0.04% | 20,869 |
| Jan 23, 2026 | 131.29 | 131.87 | 126.00 | 126.60 | 126.60 | -2.31% | 30,037 |
| Jan 22, 2026 | 128.87 | 135.98 | 128.87 | 129.59 | 129.59 | 0.56% | 23,431 |
| Jan 21, 2026 | 128.20 | 131.79 | 127.00 | 128.87 | 128.87 | -0.26% | 33,493 |
| Jan 20, 2026 | 131.30 | 134.08 | 128.29 | 129.20 | 129.20 | -2.64% | 41,204 |
| Jan 19, 2026 | 133.00 | 135.50 | 131.00 | 132.70 | 132.70 | -1.48% | 30,223 |
| Jan 16, 2026 | 140.00 | 140.00 | 134.00 | 134.69 | 134.69 | -2.84% | 38,199 |
| Jan 14, 2026 | 134.00 | 140.50 | 133.93 | 138.63 | 138.63 | 3.06% | 26,122 |
| Jan 13, 2026 | 135.55 | 139.50 | 133.00 | 134.51 | 134.51 | -2.36% | 31,904 |
| Jan 12, 2026 | 140.00 | 142.90 | 135.86 | 137.76 | 137.76 | -1.43% | 23,502 |
| Jan 9, 2026 | 142.55 | 143.45 | 139.20 | 139.76 | 139.76 | -2.05% | 18,867 |
| Jan 8, 2026 | 146.00 | 146.15 | 142.50 | 142.68 | 142.68 | -1.31% | 21,144 |
| Jan 7, 2026 | 145.10 | 146.49 | 143.50 | 144.58 | 144.58 | -0.68% | 8,718 |
| Jan 6, 2026 | 145.80 | 147.49 | 144.00 | 145.57 | 145.57 | -0.15% | 13,413 |
| Jan 5, 2026 | 149.94 | 150.15 | 145.10 | 145.79 | 145.79 | -1.62% | 23,900 |
| Jan 2, 2026 | 144.00 | 149.00 | 144.00 | 148.19 | 148.19 | 2.82% | 28,618 |
| Jan 1, 2026 | 144.93 | 145.00 | 143.21 | 144.13 | 144.13 | -0.06% | 11,950 |
| Dec 31, 2025 | 144.00 | 145.50 | 143.00 | 144.21 | 144.21 | 0.40% | 11,902 |
| Dec 30, 2025 | 142.30 | 144.30 | 142.30 | 143.63 | 143.63 | -0.08% | 17,171 |
| Dec 29, 2025 | 146.00 | 147.40 | 142.15 | 143.74 | 143.74 | -2.04% | 28,071 |
| Dec 26, 2025 | 147.50 | 148.00 | 146.00 | 146.73 | 146.73 | -0.72% | 12,950 |
| Dec 24, 2025 | 145.15 | 150.00 | 145.15 | 147.80 | 147.80 | 0.69% | 19,406 |
| Dec 23, 2025 | 144.83 | 147.84 | 144.80 | 146.79 | 146.79 | -0.03% | 16,705 |
| Dec 22, 2025 | 146.25 | 147.98 | 141.30 | 146.84 | 146.84 | 1.14% | 25,128 |
| Dec 19, 2025 | 144.94 | 146.49 | 143.71 | 145.18 | 145.18 | 0.17% | 10,464 |
| Dec 18, 2025 | 145.10 | 146.60 | 143.10 | 144.94 | 144.94 | -0.12% | 21,039 |
| Dec 17, 2025 | 148.49 | 148.49 | 144.00 | 145.11 | 145.11 | -0.89% | 14,972 |
| Dec 16, 2025 | 145.60 | 147.95 | 145.60 | 146.41 | 146.41 | -0.08% | 9,292 |
| Dec 15, 2025 | 151.50 | 151.50 | 145.70 | 146.53 | 146.53 | -1.36% | 14,310 |
| Dec 12, 2025 | 145.50 | 149.90 | 145.50 | 148.55 | 148.55 | 1.40% | 13,141 |
| Dec 11, 2025 | 144.65 | 147.00 | 144.20 | 146.50 | 146.50 | 1.23% | 14,950 |
| Dec 10, 2025 | 147.01 | 149.19 | 144.02 | 144.72 | 144.72 | -2.06% | 19,154 |
| Dec 9, 2025 | 145.00 | 148.99 | 143.00 | 147.77 | 147.77 | 1.08% | 17,993 |
| Dec 8, 2025 | 152.40 | 152.40 | 143.55 | 146.19 | 146.19 | -2.62% | 37,670 |
| Dec 5, 2025 | 144.80 | 150.12 | 143.00 | 150.12 | 150.12 | 4.99% | 31,010 |
| Dec 4, 2025 | 142.55 | 146.10 | 138.20 | 142.98 | 142.98 | -0.51% | 24,412 |
| Dec 3, 2025 | 147.08 | 148.69 | 143.30 | 143.71 | 143.71 | -2.29% | 28,749 |
| Dec 2, 2025 | 145.50 | 148.00 | 143.00 | 147.08 | 147.08 | 0.89% | 19,228 |
| Dec 1, 2025 | 146.00 | 148.79 | 145.15 | 145.78 | 145.78 | -1.05% | 19,498 |
| Nov 28, 2025 | 145.55 | 147.85 | 145.00 | 147.33 | 147.33 | 0.77% | 15,402 |
| Nov 27, 2025 | 145.00 | 146.85 | 142.55 | 146.21 | 146.21 | 1.22% | 17,570 |
| Nov 26, 2025 | 146.00 | 146.90 | 142.55 | 144.45 | 144.45 | 0.19% | 20,206 |
| Nov 25, 2025 | 140.20 | 145.00 | 140.20 | 144.18 | 144.18 | 1.52% | 14,535 |
| Nov 24, 2025 | 146.01 | 148.00 | 139.10 | 142.02 | 142.02 | -2.72% | 45,824 |
| Nov 21, 2025 | 150.92 | 150.92 | 145.00 | 145.99 | 145.99 | -3.27% | 35,494 |
| Nov 20, 2025 | 152.20 | 152.20 | 150.00 | 150.92 | 150.92 | 0.27% | 16,515 |
| Nov 19, 2025 | 150.90 | 152.88 | 150.10 | 150.52 | 150.52 | -0.25% | 16,298 |
| Nov 18, 2025 | 153.69 | 153.69 | 150.00 | 150.90 | 150.90 | -0.84% | 25,772 |
| Nov 17, 2025 | 153.60 | 154.20 | 150.30 | 152.18 | 152.18 | 0.34% | 38,315 |
| Nov 14, 2025 | 153.46 | 153.99 | 150.10 | 151.67 | 151.67 | -1.66% | 52,666 |
| Nov 13, 2025 | 154.88 | 155.00 | 152.50 | 154.23 | 154.23 | 0.53% | 42,556 |
| Nov 12, 2025 | 150.00 | 155.00 | 148.28 | 153.41 | 153.41 | 1.25% | 71,703 |
| Nov 11, 2025 | 150.20 | 157.00 | 150.20 | 151.52 | 151.52 | -4.17% | 173,298 |
| Nov 10, 2025 | 158.11 | 162.00 | 158.11 | 158.11 | 158.11 | -5.00% | 131,161 |
| Nov 7, 2025 | 166.44 | 166.44 | 166.44 | 166.44 | 166.44 | -5.00% | 19,228 |
| Nov 6, 2025 | 175.20 | 175.20 | 175.20 | 175.20 | 175.20 | -5.00% | 34,875 |
| Nov 4, 2025 | 184.43 | 184.43 | 175.00 | 184.43 | 184.43 | 5.00% | 406,601 |
| Nov 3, 2025 | 175.65 | 175.65 | 175.65 | 175.65 | 175.65 | 5.00% | 37,314 |
| Oct 31, 2025 | 160.50 | 167.29 | 156.99 | 167.29 | 167.29 | 5.00% | 98,704 |
| Oct 30, 2025 | 161.99 | 161.99 | 158.00 | 159.33 | 159.33 | -0.08% | 25,368 |
| Oct 29, 2025 | 161.35 | 164.00 | 157.00 | 159.45 | 159.45 | -1.18% | 48,798 |
| Oct 28, 2025 | 160.10 | 164.20 | 160.10 | 161.35 | 161.35 | -0.19% | 36,556 |
| Oct 27, 2025 | 167.94 | 169.70 | 161.00 | 161.66 | 161.66 | -3.17% | 45,379 |
| Oct 24, 2025 | 166.99 | 169.90 | 163.00 | 166.96 | 166.96 | 1.49% | 111,764 |
| Oct 23, 2025 | 158.73 | 164.51 | 155.55 | 164.51 | 164.51 | 5.00% | 81,681 |
| Oct 21, 2025 | 153.79 | 157.50 | 153.79 | 156.68 | 156.68 | 1.88% | 23,781 |
| Oct 20, 2025 | 157.89 | 157.89 | 152.94 | 153.79 | 153.79 | -1.45% | 60,472 |
| Oct 17, 2025 | 161.50 | 161.50 | 153.65 | 156.06 | 156.06 | -2.71% | 97,752 |
| Oct 16, 2025 | 163.50 | 165.00 | 158.50 | 160.41 | 160.41 | -1.90% | 77,079 |
| Oct 15, 2025 | 159.85 | 167.85 | 155.00 | 163.51 | 163.51 | 1.26% | 235,796 |