TechD Cybersecurity Limited (NSE:TECHD)
India
· Delayed Price · Currency is INR 539.00
+4.50 (0.84%)
At close: Apr 28, 2026
TechD Cybersecurity Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 557.80 | 557.80 | 539.00 | 539.00 | 539.00 | 0.84% | 11,400 |
| Apr 27, 2026 | 514.00 | 545.00 | 514.00 | 534.50 | 534.50 | 3.09% | 19,200 |
| Apr 24, 2026 | 514.00 | 539.95 | 514.00 | 518.50 | 518.50 | 0.98% | 10,800 |
| Apr 23, 2026 | 500.00 | 515.95 | 500.00 | 513.45 | 513.45 | -0.46% | 18,600 |
| Apr 22, 2026 | 555.90 | 557.00 | 512.00 | 515.80 | 515.80 | -4.98% | 43,800 |
| Apr 21, 2026 | 585.00 | 585.00 | 538.00 | 542.85 | 542.85 | -7.36% | 28,200 |
| Apr 20, 2026 | 591.35 | 591.35 | 570.10 | 586.00 | 586.00 | -0.90% | 16,800 |
| Apr 17, 2026 | 580.20 | 597.15 | 580.20 | 591.35 | 591.35 | 1.90% | 14,400 |
| Apr 16, 2026 | 580.00 | 590.00 | 570.10 | 580.30 | 580.30 | 0.31% | 17,400 |
| Apr 15, 2026 | 577.00 | 584.00 | 566.60 | 578.50 | 578.50 | 4.80% | 22,200 |
| Apr 13, 2026 | 548.00 | 575.00 | 545.50 | 552.00 | 552.00 | -5.16% | 30,600 |
| Apr 10, 2026 | 544.90 | 598.00 | 544.90 | 582.05 | 582.05 | 8.79% | 49,800 |
| Apr 9, 2026 | 540.00 | 540.00 | 530.05 | 535.00 | 535.00 | -0.17% | 25,800 |
| Apr 8, 2026 | 530.00 | 552.00 | 530.00 | 535.90 | 535.90 | 6.65% | 40,200 |
| Apr 7, 2026 | 498.95 | 510.00 | 498.00 | 502.50 | 502.50 | 0.71% | 24,000 |
| Apr 6, 2026 | 509.90 | 515.00 | 490.05 | 498.95 | 498.95 | -1.21% | 51,600 |
| Apr 2, 2026 | 475.00 | 509.90 | 474.00 | 505.05 | 505.05 | 2.03% | 19,800 |
| Apr 1, 2026 | 453.95 | 499.00 | 453.90 | 495.00 | 495.00 | 14.36% | 20,400 |
| Mar 30, 2026 | 436.30 | 458.00 | 430.50 | 432.85 | 432.85 | -2.39% | 46,800 |
| Mar 27, 2026 | 469.00 | 469.00 | 435.00 | 443.45 | 443.45 | -6.77% | 36,000 |
| Mar 25, 2026 | 489.50 | 495.00 | 470.00 | 475.65 | 475.65 | -2.23% | 31,200 |
| Mar 24, 2026 | 495.00 | 498.85 | 484.00 | 486.50 | 486.50 | 1.29% | 12,000 |
| Mar 23, 2026 | 491.00 | 509.00 | 480.20 | 480.30 | 480.30 | -6.12% | 16,800 |
| Mar 20, 2026 | 522.00 | 531.00 | 509.90 | 511.60 | 511.60 | -0.67% | 10,800 |
| Mar 19, 2026 | 516.00 | 520.75 | 505.00 | 515.05 | 515.05 | -2.12% | 15,000 |
| Mar 18, 2026 | 515.00 | 534.90 | 512.45 | 526.20 | 526.20 | 3.99% | 19,800 |
| Mar 17, 2026 | 500.00 | 510.00 | 491.20 | 506.00 | 506.00 | 1.91% | 18,000 |
| Mar 16, 2026 | 485.00 | 499.95 | 485.00 | 496.50 | 496.50 | 3.12% | 13,200 |
| Mar 13, 2026 | 480.00 | 493.50 | 477.10 | 481.50 | 481.50 | -0.12% | 17,400 |
| Mar 12, 2026 | 487.00 | 487.95 | 470.00 | 482.10 | 482.10 | -1.01% | 10,800 |
| Mar 11, 2026 | 486.95 | 508.00 | 481.70 | 487.00 | 487.00 | 2.02% | 15,600 |
| Mar 10, 2026 | 453.95 | 488.95 | 452.00 | 477.35 | 477.35 | 8.51% | 28,800 |
| Mar 9, 2026 | 465.05 | 467.00 | 435.10 | 439.90 | 439.90 | -11.68% | 76,800 |
| 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 |