CyberTech Systems and Software Limited (NSE:CYBERTECH)
India
· Delayed Price · Currency is INR 128.80
+1.41 (1.11%)
Apr 29, 2026, 3:29 PM IST
NSE:CYBERTECH Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 128.50 | 132.80 | 127.19 | 128.77 | 128.77 | 1.08% | 53,580 |
| Apr 28, 2026 | 130.90 | 132.29 | 127.00 | 127.39 | 127.39 | -0.63% | 46,836 |
| Apr 27, 2026 | 125.50 | 129.90 | 124.19 | 128.20 | 128.20 | 3.54% | 32,121 |
| Apr 24, 2026 | 128.30 | 129.99 | 119.50 | 123.82 | 123.82 | -3.49% | 23,594 |
| Apr 23, 2026 | 129.43 | 130.36 | 127.02 | 128.30 | 128.30 | -1.50% | 25,971 |
| Apr 22, 2026 | 128.50 | 132.00 | 128.11 | 130.25 | 130.25 | 1.36% | 38,576 |
| Apr 21, 2026 | 130.00 | 131.64 | 127.22 | 128.50 | 128.50 | -1.25% | 24,315 |
| Apr 20, 2026 | 130.99 | 133.50 | 128.56 | 130.13 | 130.13 | -0.54% | 33,676 |
| Apr 17, 2026 | 128.71 | 134.40 | 128.71 | 130.83 | 130.83 | 1.63% | 66,168 |
| Apr 16, 2026 | 129.50 | 132.67 | 126.70 | 128.73 | 128.73 | 1.21% | 44,675 |
| Apr 15, 2026 | 126.70 | 129.50 | 126.50 | 127.19 | 127.19 | 2.77% | 37,944 |
| Apr 13, 2026 | 120.32 | 125.30 | 118.45 | 123.76 | 123.76 | -1.71% | 53,642 |
| Apr 10, 2026 | 126.60 | 129.60 | 125.00 | 125.91 | 125.91 | -0.71% | 50,553 |
| Apr 9, 2026 | 129.00 | 133.99 | 124.21 | 126.81 | 126.81 | -1.84% | 93,238 |
| Apr 8, 2026 | 139.90 | 139.90 | 125.36 | 129.19 | 129.19 | -1.55% | 337,749 |
| Apr 7, 2026 | 109.51 | 131.85 | 109.51 | 131.22 | 131.22 | 19.42% | 559,763 |
| Apr 6, 2026 | 110.00 | 110.90 | 106.00 | 109.88 | 109.88 | 1.59% | 23,947 |
| Apr 2, 2026 | 107.90 | 108.76 | 104.64 | 108.16 | 108.16 | -0.03% | 18,415 |
| Apr 1, 2026 | 102.00 | 109.39 | 102.00 | 108.19 | 108.19 | 9.59% | 65,654 |
| Mar 30, 2026 | 103.13 | 103.13 | 98.00 | 98.72 | 98.72 | -4.28% | 78,411 |
| Mar 27, 2026 | 105.80 | 110.79 | 100.26 | 103.13 | 103.13 | -2.71% | 112,449 |
| Mar 25, 2026 | 103.90 | 109.34 | 102.70 | 106.00 | 106.00 | 4.31% | 94,337 |
| Mar 24, 2026 | 101.62 | 104.97 | 100.00 | 101.62 | 101.62 | 0.66% | 40,081 |
| Mar 23, 2026 | 105.70 | 107.19 | 99.50 | 100.95 | 100.95 | -8.33% | 67,873 |
| Mar 20, 2026 | 111.40 | 112.88 | 108.86 | 110.12 | 110.12 | 0.64% | 31,396 |
| Mar 19, 2026 | 110.00 | 111.52 | 106.50 | 109.42 | 109.42 | -1.88% | 44,692 |
| Mar 18, 2026 | 106.80 | 114.02 | 106.80 | 111.52 | 111.52 | 5.07% | 56,229 |
| Mar 17, 2026 | 101.56 | 106.80 | 101.56 | 106.14 | 106.14 | 4.51% | 45,755 |
| Mar 16, 2026 | 99.00 | 103.39 | 95.61 | 101.56 | 101.56 | 2.12% | 69,032 |
| Mar 13, 2026 | 104.75 | 104.75 | 98.79 | 99.45 | 99.45 | -4.74% | 53,394 |
| Mar 12, 2026 | 108.00 | 108.00 | 100.00 | 104.40 | 104.40 | -2.16% | 31,347 |
| Mar 11, 2026 | 108.80 | 109.60 | 106.00 | 106.70 | 106.70 | 1.48% | 23,221 |
| Mar 10, 2026 | 107.99 | 107.99 | 104.30 | 105.14 | 105.14 | 2.79% | 58,079 |
| 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 |