TechD Cybersecurity Limited (NSE:TECHD)
India
· Delayed Price · Currency is INR 439.90
-58.20 (-11.68%)
At close: Mar 9, 2026
TechD Cybersecurity Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 530.00 | 530.00 | 487.25 | 498.10 | 498.10 | -4.14% | 11,400 |
| Mar 5, 2026 | 544.00 | 548.00 | 498.00 | 519.60 | 519.60 | 3.76% | 85,200 |
| Mar 4, 2026 | 417.30 | 500.75 | 417.30 | 500.75 | 500.75 | 20.00% | 120,600 |
| Mar 2, 2026 | 360.00 | 434.00 | 360.00 | 417.30 | 417.30 | 10.34% | 38,400 |
| Feb 27, 2026 | 381.10 | 386.95 | 368.30 | 378.20 | 378.20 | -2.21% | 34,200 |
| Feb 26, 2026 | 400.00 | 400.00 | 381.00 | 386.75 | 386.75 | -3.45% | 40,200 |
| Feb 25, 2026 | 402.65 | 410.00 | 386.00 | 400.55 | 400.55 | -0.52% | 54,600 |
| Feb 24, 2026 | 451.25 | 458.35 | 394.00 | 402.65 | 402.65 | -13.34% | 142,800 |
| Feb 23, 2026 | 475.00 | 479.90 | 461.00 | 464.65 | 464.65 | -1.69% | 21,000 |
| Feb 20, 2026 | 470.00 | 492.00 | 467.00 | 472.65 | 472.65 | -1.97% | 27,000 |
| Feb 19, 2026 | 480.00 | 488.00 | 473.00 | 482.15 | 482.15 | 2.89% | 22,800 |
| Feb 18, 2026 | 466.05 | 474.90 | 465.80 | 468.60 | 468.60 | 0.85% | 40,800 |
| Feb 17, 2026 | 460.00 | 489.00 | 460.00 | 464.65 | 464.65 | -0.56% | 21,000 |
| Feb 16, 2026 | 484.50 | 500.00 | 467.00 | 467.25 | 467.25 | -3.56% | 31,200 |
| Feb 13, 2026 | 509.00 | 509.00 | 483.00 | 484.50 | 484.50 | -5.07% | 90,000 |
| Feb 12, 2026 | 522.00 | 522.00 | 508.05 | 510.35 | 510.35 | -3.18% | 18,000 |
| Feb 11, 2026 | 545.00 | 549.95 | 524.20 | 527.10 | 527.10 | -3.95% | 9,000 |
| Feb 10, 2026 | 518.00 | 560.00 | 518.00 | 548.80 | 548.80 | 7.83% | 52,200 |
| Feb 9, 2026 | 502.00 | 508.95 | 496.05 | 508.95 | 508.95 | 2.97% | 15,000 |
| Feb 6, 2026 | 502.55 | 502.55 | 485.00 | 494.25 | 494.25 | -0.66% | 10,200 |
| Feb 5, 2026 | 512.50 | 514.65 | 495.50 | 497.55 | 497.55 | -3.41% | 13,800 |
| Feb 4, 2026 | 531.20 | 535.00 | 500.00 | 515.10 | 515.10 | -3.03% | 16,200 |
| Feb 3, 2026 | 544.95 | 544.95 | 511.35 | 531.20 | 531.20 | 4.38% | 20,400 |
| Feb 2, 2026 | 482.00 | 514.95 | 482.00 | 508.90 | 508.90 | 3.62% | 11,400 |
| Feb 1, 2026 | 495.35 | 498.00 | 486.40 | 491.10 | 491.10 | -0.86% | 18,600 |
| Jan 30, 2026 | 492.05 | 509.00 | 489.55 | 495.35 | 495.35 | -4.16% | 49,200 |
| Jan 29, 2026 | 535.00 | 535.00 | 485.00 | 516.85 | 516.85 | -4.70% | 34,200 |
| Jan 28, 2026 | 529.90 | 542.35 | 520.00 | 542.35 | 542.35 | 4.63% | 6,600 |
| Jan 27, 2026 | 525.00 | 540.00 | 513.20 | 518.35 | 518.35 | -2.70% | 10,200 |
| Jan 23, 2026 | 557.00 | 570.00 | 524.00 | 532.75 | 532.75 | -2.16% | 19,200 |
| Jan 22, 2026 | 511.30 | 552.00 | 511.30 | 544.50 | 544.50 | 7.32% | 24,000 |
| Jan 21, 2026 | 526.00 | 535.00 | 471.00 | 507.35 | 507.35 | -6.44% | 115,800 |
| Jan 20, 2026 | 581.25 | 581.25 | 527.35 | 542.30 | 542.30 | -6.70% | 39,000 |
| Jan 19, 2026 | 584.05 | 589.00 | 575.00 | 581.25 | 581.25 | -2.25% | 38,400 |
| Jan 16, 2026 | 602.00 | 607.50 | 593.00 | 594.60 | 594.60 | -1.72% | 14,400 |
| Jan 14, 2026 | 615.00 | 615.00 | 593.00 | 605.00 | 605.00 | -2.61% | 26,400 |
| Jan 13, 2026 | 613.00 | 629.00 | 592.05 | 621.20 | 621.20 | 2.31% | 14,400 |
| Jan 12, 2026 | 592.00 | 613.00 | 571.00 | 607.15 | 607.15 | 1.08% | 33,000 |
| Jan 9, 2026 | 620.00 | 620.00 | 600.35 | 600.65 | 600.65 | -4.95% | 27,600 |
| Jan 8, 2026 | 660.00 | 669.85 | 631.90 | 631.90 | 631.90 | -5.00% | 22,200 |
| Jan 7, 2026 | 684.00 | 684.00 | 655.05 | 665.15 | 665.15 | 1.58% | 25,200 |
| Jan 6, 2026 | 639.00 | 654.80 | 639.00 | 654.80 | 654.80 | 4.99% | 18,000 |
| Jan 5, 2026 | 589.00 | 631.00 | 589.00 | 623.65 | 623.65 | 2.41% | 19,800 |
| Jan 2, 2026 | 625.95 | 625.95 | 609.00 | 609.00 | 609.00 | -1.95% | 45,000 |
| Jan 1, 2026 | 621.00 | 629.00 | 620.00 | 621.10 | 621.10 | -0.93% | 21,000 |
| Dec 31, 2025 | 602.45 | 626.95 | 602.45 | 626.95 | 626.95 | 1.99% | 65,400 |
| Dec 30, 2025 | 614.70 | 614.70 | 614.70 | 614.70 | 614.70 | -1.99% | 6,000 |
| Dec 29, 2025 | 627.20 | 630.35 | 627.20 | 627.20 | 627.20 | -2.00% | 10,800 |
| Dec 26, 2025 | 644.20 | 644.20 | 640.00 | 640.00 | 640.00 | 1.33% | 85,800 |
| Dec 24, 2025 | 631.60 | 631.60 | 631.60 | 631.60 | 631.60 | 1.99% | 7,800 |
| Dec 23, 2025 | 595.05 | 619.25 | 595.05 | 619.25 | 619.25 | 1.99% | 90,600 |
| Dec 22, 2025 | 612.00 | 612.00 | 607.15 | 607.15 | 607.15 | -1.99% | 27,000 |
| Dec 19, 2025 | 619.50 | 619.50 | 619.50 | 619.50 | 619.50 | -1.99% | 9,600 |
| Dec 18, 2025 | 632.10 | 632.10 | 632.10 | 632.10 | 632.10 | -1.99% | 1,800 |
| Dec 17, 2025 | 646.00 | 646.00 | 644.95 | 644.95 | 644.95 | -2.00% | 2,400 |
| Dec 16, 2025 | 660.00 | 660.00 | 658.10 | 658.10 | 658.10 | -2.00% | 9,000 |
| Dec 15, 2025 | 671.50 | 672.00 | 671.50 | 671.50 | 671.50 | -2.00% | 9,600 |
| Dec 12, 2025 | 699.15 | 713.10 | 685.20 | 685.20 | 685.20 | -2.00% | 9,600 |
| Dec 11, 2025 | 688.00 | 699.15 | 687.90 | 699.15 | 699.15 | 2.00% | 12,600 |
| Dec 10, 2025 | 672.05 | 685.45 | 672.05 | 685.45 | 685.45 | 1.99% | 22,200 |
| Dec 9, 2025 | 672.05 | 672.05 | 672.05 | 672.05 | 672.05 | -2.00% | 10,200 |
| Dec 8, 2025 | 685.75 | 685.75 | 685.75 | 685.75 | 685.75 | -2.00% | 9,600 |
| Dec 5, 2025 | 699.75 | 699.75 | 699.75 | 699.75 | 699.75 | -2.00% | 7,800 |
| Dec 4, 2025 | 714.00 | 714.00 | 714.00 | 714.00 | 714.00 | -2.00% | 5,400 |
| Dec 3, 2025 | 728.55 | 728.55 | 728.55 | 728.55 | 728.55 | -2.00% | 4,200 |
| Dec 2, 2025 | 743.40 | 743.40 | 743.40 | 743.40 | 743.40 | -2.00% | 1,200 |
| Dec 1, 2025 | 758.55 | 758.55 | 758.55 | 758.55 | 758.55 | -2.00% | 4,800 |
| Nov 28, 2025 | 774.00 | 774.00 | 774.00 | 774.00 | 774.00 | -2.00% | 12,600 |
| Nov 27, 2025 | 786.00 | 804.90 | 779.00 | 789.80 | 789.80 | -0.28% | 36,600 |
| Nov 26, 2025 | 757.00 | 793.65 | 757.00 | 792.00 | 792.00 | 4.77% | 60,000 |
| Nov 25, 2025 | 758.00 | 765.00 | 719.55 | 755.95 | 755.95 | -0.19% | 39,600 |
| Nov 24, 2025 | 764.00 | 764.75 | 729.00 | 757.40 | 757.40 | 3.99% | 58,200 |
| Nov 21, 2025 | 682.00 | 728.35 | 682.00 | 728.35 | 728.35 | 4.99% | 51,600 |
| Nov 20, 2025 | 660.70 | 693.70 | 660.70 | 693.70 | 693.70 | 4.99% | 28,200 |
| Nov 19, 2025 | 669.00 | 677.00 | 646.65 | 660.70 | 660.70 | -2.31% | 31,800 |
| Nov 18, 2025 | 697.70 | 713.50 | 667.00 | 676.35 | 676.35 | -3.16% | 71,400 |
| Nov 17, 2025 | 631.90 | 698.40 | 631.90 | 698.40 | 698.40 | 5.00% | 144,600 |
| Nov 14, 2025 | 676.00 | 697.00 | 665.15 | 665.15 | 665.15 | -5.00% | 91,800 |
| Nov 13, 2025 | 739.90 | 739.90 | 700.15 | 700.15 | 700.15 | -5.00% | 53,400 |
| Nov 12, 2025 | 742.50 | 755.00 | 719.35 | 737.00 | 737.00 | -2.67% | 88,200 |
| Nov 11, 2025 | 789.00 | 789.00 | 757.20 | 757.20 | 757.20 | -5.00% | 78,600 |
| Nov 10, 2025 | 722.90 | 798.95 | 722.90 | 797.05 | 797.05 | 4.74% | 141,000 |
| Nov 7, 2025 | 760.95 | 760.95 | 760.95 | 760.95 | 760.95 | -5.00% | 9,600 |
| Nov 6, 2025 | 820.00 | 820.00 | 801.00 | 801.00 | 801.00 | -5.00% | 36,000 |
| Nov 4, 2025 | 843.60 | 843.60 | 765.05 | 843.15 | 843.15 | 4.94% | 213,600 |
| Nov 3, 2025 | 803.45 | 803.45 | 803.45 | 803.45 | 803.45 | 5.00% | 12,000 |
| Oct 31, 2025 | 762.90 | 765.20 | 744.00 | 765.20 | 765.20 | 4.99% | 49,800 |
| Oct 30, 2025 | 697.55 | 728.80 | 693.10 | 728.80 | 728.80 | 5.00% | 57,600 |
| Oct 29, 2025 | 700.70 | 700.70 | 667.35 | 694.10 | 694.10 | 4.01% | 89,400 |
| Oct 28, 2025 | 647.70 | 667.35 | 637.05 | 667.35 | 667.35 | 5.00% | 81,000 |
| Oct 27, 2025 | 610.00 | 640.65 | 610.00 | 635.60 | 635.60 | 4.17% | 87,600 |
| Oct 24, 2025 | 622.70 | 622.70 | 603.00 | 610.15 | 610.15 | -2.02% | 34,200 |
| Oct 23, 2025 | 627.00 | 629.95 | 615.60 | 622.70 | 622.70 | -1.39% | 63,600 |
| Oct 21, 2025 | 638.80 | 638.95 | 621.00 | 631.50 | 631.50 | 0.72% | 30,000 |
| Oct 20, 2025 | 610.25 | 639.00 | 610.25 | 627.00 | 627.00 | -2.39% | 102,600 |
| Oct 17, 2025 | 615.00 | 642.35 | 587.00 | 642.35 | 642.35 | 4.99% | 60,600 |
| Oct 16, 2025 | 640.00 | 640.00 | 611.80 | 611.80 | 611.80 | -5.00% | 53,400 |
| Oct 15, 2025 | 676.00 | 676.00 | 640.85 | 644.00 | 644.00 | -4.53% | 65,400 |
| Oct 14, 2025 | 698.40 | 704.00 | 642.00 | 674.55 | 674.55 | -0.13% | 94,800 |
| Oct 13, 2025 | 653.00 | 675.40 | 650.00 | 675.40 | 675.40 | 5.00% | 111,600 |