CyberTech Systems & Software Ltd. CYBERTECH
NSE · India · Technology Services
INR 135.95-2.88 (-2.07%)
Market closed· · INR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · INR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | INR 135.95 | -2.07% | INR 136.11 | INR 140.00 | INR 134.00 | 13.54K |
| 2026-09-30 | INR 138.83 | +0.92% | INR 136.80 | INR 139.50 | INR 135.35 | 7.84K |
| 2026-09-29 | INR 137.56 | +1.57% | INR 135.00 | INR 137.75 | INR 133.01 | 16.43K |
| 2026-09-28 | INR 135.44 | -1.77% | INR 137.90 | INR 138.70 | INR 135.20 | 6.47K |
| 2026-09-25 | INR 137.88 | +0.63% | INR 138.38 | INR 138.90 | INR 132.05 | 12.82K |
| 2026-09-24 | INR 137.01 | -0.23% | INR 135.50 | INR 139.00 | INR 135.50 | 10.11K |
| 2026-09-23 | INR 137.33 | -0.74% | INR 139.79 | INR 139.79 | INR 137.00 | 7.17K |
| 2026-09-22 | INR 138.36 | -1.15% | INR 135.90 | INR 139.45 | INR 135.50 | 15.62K |
| 2026-09-21 | INR 139.97 | -2.00% | INR 138.11 | INR 140.40 | INR 135.00 | 39.15K |
| 2026-09-18 | INR 142.82 | +1.13% | INR 142.55 | INR 144.40 | INR 139.00 | 32.58K |
| 2026-09-17 | INR 141.22 | +0.04% | INR 141.16 | INR 142.00 | INR 138.00 | 19.46K |
| 2026-09-16 | INR 141.16 | +0.52% | INR 140.00 | INR 142.50 | INR 138.00 | 7.76K |
| 2026-09-15 | INR 140.43 | -0.07% | INR 141.99 | INR 146.00 | INR 139.00 | 14.91K |
| 2026-09-14 | INR 140.53 | 0.00% | INR 140.53 | INR 140.53 | INR 140.53 | 0 |
| 2026-09-11 | INR 140.53 | -0.18% | INR 140.78 | INR 142.62 | INR 135.80 | 16.48K |
| 2026-09-10 | INR 140.78 | -1.05% | INR 144.73 | INR 144.73 | INR 139.00 | 19.76K |
| 2026-09-09 | INR 142.27 | +2.16% | INR 140.70 | INR 142.95 | INR 140.00 | 29.58K |
| 2026-09-08 | INR 139.26 | +3.93% | INR 134.00 | INR 140.70 | INR 133.00 | 29.55K |
| 2026-09-07 | INR 134.00 | +0.48% | INR 133.00 | INR 134.99 | INR 132.50 | 19.14K |
| 2026-09-04 | INR 133.36 | +0.82% | INR 134.39 | INR 134.39 | INR 132.50 | 6.93K |
| 2026-09-03 | INR 132.27 | -0.81% | INR 134.40 | INR 134.50 | INR 132.00 | 7.95K |
| 2026-09-02 | INR 133.35 | +0.33% | INR 133.99 | INR 133.99 | INR 132.01 | 6.78K |
| 2026-09-01 | INR 132.91 | -0.12% | INR 133.07 | INR 134.85 | INR 132.00 | 8.58K |
| 2026-08-31 | INR 133.07 | -0.72% | INR 134.89 | INR 134.89 | INR 133.00 | 7.09K |
| 2026-08-28 | INR 134.04 | -0.39% | INR 133.90 | INR 135.30 | INR 133.01 | 9.22K |
| 2026-08-27 | INR 134.57 | +1.55% | INR 134.00 | INR 135.29 | INR 133.00 | 5.14K |
| 2026-08-26 | INR 132.52 | -1.75% | INR 135.55 | INR 135.88 | INR 132.00 | 8.51K |
| 2026-08-25 | INR 134.88 | +0.16% | INR 133.32 | INR 135.75 | INR 131.50 | 4.42K |
| 2026-08-24 | INR 134.67 | -0.16% | INR 135.88 | INR 135.88 | INR 133.00 | 10.95K |
| 2026-08-21 | INR 134.88 | +1.38% | INR 134.00 | INR 136.00 | INR 131.00 | 10.04K |
| 2026-08-20 | INR 133.05 | -1.84% | INR 138.41 | INR 138.41 | INR 132.51 | 8.87K |
| 2026-08-19 | INR 135.54 | +1.21% | INR 131.51 | INR 136.98 | INR 131.51 | 15.11K |
| 2026-08-18 | INR 133.92 | +0.21% | INR 135.00 | INR 135.99 | INR 133.05 | 8.49K |
| 2026-08-17 | INR 133.64 | -0.22% | INR 134.00 | INR 135.90 | INR 132.50 | 7.75K |
| 2026-08-14 | INR 133.94 | -1.18% | INR 136.20 | INR 137.89 | INR 132.50 | 8.67K |
| 2026-08-13 | INR 135.54 | +0.37% | INR 132.05 | INR 138.00 | INR 132.05 | 8.96K |
| 2026-08-12 | INR 135.04 | -0.99% | INR 136.39 | INR 138.00 | INR 134.00 | 15.00K |
| 2026-08-11 | INR 136.39 | -0.44% | INR 136.75 | INR 136.75 | INR 135.01 | 7.21K |
| 2026-08-10 | INR 136.99 | -0.90% | INR 137.00 | INR 139.50 | INR 134.40 | 13.05K |
| 2026-08-07 | INR 138.24 | +0.55% | INR 137.02 | INR 139.80 | INR 137.02 | 12.19K |
| 2026-08-06 | INR 137.49 | -0.60% | INR 139.95 | INR 139.95 | INR 137.01 | 12.29K |
| 2026-08-05 | INR 138.32 | -0.74% | INR 139.99 | INR 141.95 | INR 137.00 | 13.12K |
| 2026-08-04 | INR 139.35 | -1.58% | INR 142.99 | INR 142.99 | INR 138.00 | 7.27K |
| 2026-08-03 | INR 141.59 | +0.94% | INR 138.33 | INR 143.35 | INR 138.33 | 5.83K |
| 2026-07-31 | INR 140.27 | +0.70% | INR 137.75 | INR 142.49 | INR 137.75 | 12.00K |
| 2026-07-30 | INR 139.30 | +0.25% | INR 138.95 | INR 140.99 | INR 137.50 | 11.67K |
| 2026-07-29 | INR 138.95 | -0.74% | INR 138.01 | INR 141.29 | INR 138.01 | 10.03K |
| 2026-07-28 | INR 139.99 | +0.82% | INR 138.85 | INR 141.50 | INR 138.15 | 11.40K |
| 2026-07-27 | INR 138.85 | -2.18% | INR 143.99 | INR 143.99 | INR 137.60 | 15.32K |
| 2026-07-24 | INR 141.94 | -0.80% | INR 146.24 | INR 147.00 | INR 140.87 | 20.24K |
| 2026-07-23 | INR 143.09 | -1.07% | INR 144.30 | INR 145.80 | INR 141.55 | 12.59K |
| 2026-07-22 | INR 144.64 | +0.45% | INR 141.00 | INR 145.00 | INR 140.50 | 11.43K |
| 2026-07-21 | INR 143.99 | +1.36% | INR 142.10 | INR 144.90 | INR 142.10 | 12.25K |
| 2026-07-20 | INR 142.06 | -0.33% | INR 143.90 | INR 143.99 | INR 141.00 | 10.54K |
| 2026-07-17 | INR 142.53 | +1.50% | INR 138.21 | INR 143.95 | INR 138.21 | 6.41K |
| 2026-07-16 | INR 140.42 | -1.84% | INR 144.00 | INR 144.00 | INR 138.00 | 11.11K |
| 2026-07-15 | INR 143.05 | +1.50% | INR 142.00 | INR 143.49 | INR 139.30 | 21.83K |
| 2026-07-14 | INR 140.94 | -0.32% | INR 143.90 | INR 144.00 | INR 138.11 | 12.38K |
| 2026-07-13 | INR 141.39 | +0.57% | INR 136.10 | INR 144.00 | INR 136.10 | 17.51K |
| 2026-07-10 | INR 140.59 | +1.12% | INR 140.00 | INR 145.00 | INR 138.00 | 12.79K |
| 2026-07-09 | INR 139.03 | -0.41% | INR 141.05 | INR 144.95 | INR 137.75 | 16.01K |
| 2026-07-08 | INR 139.60 | -2.88% | INR 143.20 | INR 144.90 | INR 139.00 | 22.40K |
| 2026-07-07 | INR 143.74 | +0.07% | INR 143.75 | INR 145.30 | INR 143.06 | 7.26K |
| 2026-07-06 | INR 143.64 | -1.09% | INR 147.19 | INR 147.19 | INR 143.15 | 12.56K |
| 2026-07-03 | INR 145.22 | -0.49% | INR 145.93 | INR 148.00 | INR 145.00 | 11.39K |
| 2026-07-02 | INR 145.93 | -0.67% | INR 146.50 | INR 150.00 | INR 145.50 | 12.53K |
| 2026-07-01 | INR 146.92 | +0.13% | INR 149.00 | INR 149.00 | INR 146.50 | 11.52K |
| 2026-06-30 | INR 146.73 | -0.31% | INR 145.00 | INR 149.95 | INR 145.00 | 8.61K |
| 2026-06-29 | INR 147.18 | -2.61% | INR 155.00 | INR 155.00 | INR 146.70 | 35.87K |
| 2026-06-26 | INR 151.12 | 0.00% | INR 151.12 | INR 151.12 | INR 151.12 | 0 |
| 2026-06-25 | INR 151.12 | -3.00% | INR 157.74 | INR 158.50 | INR 150.01 | 56.78K |
| 2026-06-24 | INR 155.79 | +6.42% | INR 146.05 | INR 158.00 | INR 144.90 | 188.58K |
| 2026-06-23 | INR 146.39 | -1.05% | INR 148.00 | INR 152.39 | INR 145.42 | 42.46K |
| 2026-06-22 | INR 147.95 | -1.37% | INR 152.99 | INR 152.99 | INR 147.20 | 44.40K |
| 2026-06-19 | INR 150.00 | +0.75% | INR 148.88 | INR 152.00 | INR 145.95 | 60.98K |
| 2026-06-18 | INR 148.88 | -1.87% | INR 153.15 | INR 153.99 | INR 148.00 | 76.27K |
| 2026-06-17 | INR 151.72 | +5.71% | INR 147.99 | INR 154.00 | INR 144.85 | 296.47K |
| 2026-06-16 | INR 143.53 | +3.79% | INR 138.90 | INR 148.90 | INR 138.10 | 125.96K |
| 2026-06-15 | INR 138.29 | +1.50% | INR 137.01 | INR 139.97 | INR 136.62 | 34.85K |
| 2026-06-12 | INR 136.24 | +1.92% | INR 136.00 | INR 138.40 | INR 134.40 | 14.27K |
| 2026-06-11 | INR 133.68 | -1.79% | INR 136.15 | INR 137.11 | INR 132.00 | 20.94K |
| 2026-06-10 | INR 136.12 | -1.15% | INR 139.00 | INR 140.00 | INR 135.05 | 22.73K |
| 2026-06-09 | INR 137.71 | -0.27% | INR 136.06 | INR 140.25 | INR 135.50 | 25.43K |
| 2026-06-08 | INR 138.08 | -0.77% | INR 139.15 | INR 140.42 | INR 137.03 | 36.62K |
| 2026-06-05 | INR 139.15 | +1.62% | INR 137.00 | INR 140.99 | INR 137.00 | 45.57K |
| 2026-06-04 | INR 136.93 | -1.23% | INR 139.50 | INR 139.79 | INR 135.71 | 59.93K |
| 2026-06-03 | INR 138.64 | -3.42% | INR 143.90 | INR 145.69 | INR 137.03 | 76.80K |
| 2026-06-02 | INR 143.55 | +4.90% | INR 137.50 | INR 146.56 | INR 137.50 | 87.20K |
| 2026-06-01 | INR 136.85 | -2.46% | INR 140.50 | INR 144.41 | INR 135.50 | 38.40K |
| 2026-05-29 | INR 140.30 | -7.22% | INR 150.00 | INR 152.71 | INR 138.01 | 112.15K |