NSE - Delayed Quote INR

CyberTech Systems and Software Limited (CYBERTECH.NS)

159.94
+3.05
+(1.94%)
At close: May 23 at 3:29:53 PM GMT+5:30
Currency in INR
Download
Date Open High Low Close Adj Close Volume
May 23, 2025153.26160.60153.26159.45159.4525,791
May 22, 2025157.67159.00153.00156.89156.8920,159
May 21, 2025155.20158.00151.00155.74155.7430,720
May 20, 2025159.00159.50153.00155.18155.1816,895
May 19, 2025159.95162.50155.00155.88155.8828,495
May 16, 2025158.99158.99151.90158.15158.1527,989
May 15, 2025154.90158.00152.04156.20156.2024,363
May 14, 2025155.00157.80151.51152.91152.9127,883
May 13, 2025149.10156.00147.00152.93152.9356,459
May 12, 2025147.99149.02145.00149.02149.0232,144
May 9, 2025145.00145.00141.00141.93141.9322,829
May 8, 2025149.99150.97143.05146.56146.5620,429
May 7, 2025151.30151.50145.21149.63149.6352,057
May 6, 2025146.90148.00142.00144.30144.3020,809
May 5, 2025147.00147.00143.50146.17146.1711,697
May 2, 2025143.80147.00143.00145.97145.977,618
Apr 30, 2025146.52148.00143.00143.80143.808,813
Apr 29, 2025149.68149.68146.00146.52146.5215,923
Apr 28, 2025148.00151.00145.16149.68149.6820,119
Apr 25, 2025160.00160.00148.05150.03150.0324,431
Apr 24, 2025150.90157.04148.00155.63155.6341,435
Apr 23, 2025149.01151.10148.00149.57149.5716,388
Apr 22, 2025149.00152.20146.55149.75149.7518,545
Apr 21, 2025147.80149.50145.95148.61148.6116,700
Apr 17, 2025151.99151.99145.50146.11146.1166,510
Apr 16, 2025151.85155.19149.70151.34151.3434,157
Apr 15, 2025145.00151.91144.01150.21150.2150,286
Apr 11, 2025144.80144.80141.23142.15142.1526,761
Apr 9, 2025140.00141.05137.00138.32138.3220,706
Apr 8, 2025140.50146.88137.36140.33140.3357,686
Apr 7, 2025125.12140.10125.12138.78138.78101,093
Apr 4, 2025154.45154.50144.28147.42147.4288,924
Apr 3, 2025151.00156.01145.00153.64153.6468,892
Apr 2, 2025151.65155.18145.05154.37154.3764,269
Apr 1, 2025147.25153.61146.81149.64149.6440,605
Mar 28, 2025147.28152.55145.00147.04147.04102,171
Mar 27, 2025145.00152.99143.81147.28147.28154,192
Mar 26, 2025152.65154.25145.00145.20145.20159,861
Mar 25, 2025159.90163.10151.23152.90152.90103,988
Mar 24, 2025154.25164.12154.25159.97159.97134,813
Mar 21, 2025153.79158.42152.00153.49153.49109,881
Mar 20, 2025153.80157.78151.47153.31153.3188,009
Mar 19, 2025149.50154.01148.22151.81151.8180,270
Mar 18, 2025142.82142.82142.82142.82142.82-
Mar 17, 2025146.76149.80141.10142.82142.8270,274
Mar 13, 2025152.64153.40145.50146.76146.7677,969
Mar 12, 2025153.20158.59150.00152.64152.6467,468
Mar 11, 2025151.25157.88149.35153.45153.4578,882
Mar 10, 2025168.80168.80152.10155.02155.0259,493
Mar 7, 2025166.40169.00163.01167.46167.4655,100
Mar 6, 2025161.00167.00160.01164.76164.7676,883
Mar 5, 2025147.50161.00147.49159.80159.80111,491
Mar 4, 2025145.01156.96145.01147.87147.87130,656
Mar 3, 2025155.00159.65143.00147.19147.19134,384
Feb 28, 2025163.05164.96149.81154.48154.48101,283
Feb 27, 2025170.16173.75163.00165.51165.5153,486
Feb 25, 2025171.25176.00165.82173.35173.3564,690
Feb 24, 2025168.50177.64167.71173.87173.8760,123
Feb 21, 2025175.00178.08171.30172.59172.5932,926
Feb 20, 2025172.10177.99169.31173.82173.8241,754
Feb 19, 2025164.50176.00161.64173.77173.7755,331
Feb 18, 2025171.30171.66160.00163.99163.9969,913
Feb 17, 2025170.90177.01167.70171.68171.6859,479
Feb 14, 2025183.00184.01166.61171.85171.85120,392
Feb 13, 2025184.99189.00181.60182.46182.4644,749
Feb 12, 2025180.60189.93174.87184.51184.51133,723
Feb 11, 2025193.90195.59184.81187.01187.0173,789
Feb 10, 2025206.40206.40195.00196.87196.8764,782
Feb 7, 2025204.22207.70200.64204.47204.4748,239
Feb 6, 2025206.49209.50200.79202.73202.7363,049
Feb 5, 2025204.73212.69204.73206.49206.4953,207
Feb 4, 2025203.13210.00201.81204.63204.6368,901
Feb 3, 2025203.53205.02199.00201.03201.0364,065
Feb 1, 2025207.85210.40198.00206.32206.3262,040
Jan 31, 2025208.70214.86202.50204.52204.52142,176
Jan 30, 2025204.30214.49202.63207.65207.6577,826
Jan 29, 2025207.00219.80200.42205.57205.57279,342
Jan 28, 2025208.20210.52186.05194.87194.87197,632
Jan 27, 2025225.90225.90201.01205.12205.12220,055
Jan 24, 2025242.20249.00224.00226.07226.07194,721
Jan 23, 2025221.70249.99221.69238.24238.24436,996
Jan 22, 2025232.00232.00216.01218.88218.8883,292
Jan 21, 2025238.40245.00227.25229.69229.69132,785
Jan 20, 2025225.00243.00222.07233.98233.98322,026
Jan 17, 2025205.55213.55202.60212.14212.1420,669
Jan 16, 2025200.02211.00200.02204.43204.4314,959
Jan 15, 2025202.99210.00201.00203.94203.9422,491
Jan 14, 2025194.79204.52188.00203.22203.2235,762
Jan 13, 2025204.59206.99194.79194.79194.7936,251
Jan 10, 202521,899.0021,899.0020,481.0020,505.0020,505.0053,601
Jan 9, 2025216.99222.00211.15215.59215.5926,952
Jan 8, 2025223.20227.30215.11217.23217.2322,441
Jan 7, 2025223.00229.00207.19222.74222.7432,846
Jan 6, 2025232.00234.98216.12218.10218.1049,603
Jan 3, 2025227.46227.46227.00227.46227.4615,472
Jan 2, 2025223.00223.00222.20223.00223.0021,460
Jan 1, 2025221.69223.07221.00221.69221.6916,274
Dec 31, 2024218.70218.70218.60218.70218.7021,855
Dec 30, 2024221.00226.61221.00221.00221.0027,580
Dec 27, 2024222.17222.17222.17222.17222.172,678
Dec 26, 2024217.82217.82216.99217.82217.8210,616
Dec 24, 2024213.55217.15213.10213.55213.5511,294
Dec 23, 2024217.15220.00217.15217.15217.1532,557
Dec 20, 2024220.79224.00220.79220.79220.7910,308
Dec 19, 2024225.30225.30225.30225.30225.3016,020
Dec 18, 2024229.90230.05229.90229.90229.9023,204
Dec 17, 2024228.00228.00225.00228.00228.0020,857
Dec 16, 2024228.00228.34228.00228.00228.0030,561
Dec 13, 2024228.34228.34228.34228.34228.3416,558
Dec 12, 2024233.00238.00233.00233.00233.0036,848
Dec 11, 2024237.76237.76237.76237.76237.7654,715
Dec 10, 2024233.10233.10233.10233.10233.1028,637
Dec 9, 2024228.53228.53228.53228.53228.5374,899
Dec 6, 2024224.05224.05224.05224.05224.05216,752
Dec 5, 2024219.66219.66219.66219.66219.6625,397
Dec 4, 2024215.36215.36215.36215.36215.3628,232
Dec 3, 2024211.14211.14211.14211.14211.1423,599
Dec 2, 2024215.45215.45215.45215.45215.4527,645
Nov 29, 2024229.00231.00216.00219.85219.8549,381
Nov 28, 2024214.00221.48205.25221.48221.4882,956
Nov 27, 2024209.00210.94206.00210.94210.9428,701
Nov 26, 2024193.00200.90188.11200.90200.9030,551
Nov 25, 2024188.00195.50188.00191.34191.3433,367
Nov 22, 2024189.40195.00181.00188.27188.2731,538
Nov 21, 2024185.10193.91185.10187.80187.8017,774
Nov 19, 2024191.85194.10188.31189.73189.7340,679
Nov 18, 2024195.99198.44184.20194.15194.1536,911
Nov 14, 2024196.00200.00191.61193.58193.5857,855
Nov 13, 2024210.89210.89200.43200.53200.5352,514
Nov 12, 2024213.00216.81208.50210.98210.9831,077
Nov 11, 2024220.00220.00210.10212.55212.5529,993
Nov 8, 2024223.88223.90216.55217.62217.6222,780
Nov 7, 2024227.00227.50216.50220.11220.1129,519
Nov 6, 2024215.05227.00215.05225.44225.4436,316
Nov 5, 2024215.20227.00215.20218.47218.4748,120
Nov 4, 2024230.75232.60216.00217.82217.8244,794
Nov 1, 2024231.80232.00223.00226.20226.2018,337
Oct 31, 2024227.85230.90220.00224.98224.9835,416
Oct 30, 2024213.99224.89210.10223.71223.7148,887
Oct 29, 2024207.42219.70207.42214.19214.1930,428
Oct 28, 2024213.98222.00209.20218.34218.3445,423
Oct 25, 2024224.81226.10208.00215.63215.6385,968
Oct 24, 2024216.75216.75212.00216.75216.7538,112
Oct 23, 2024205.80212.90195.89206.43206.43109,914
Oct 22, 2024212.88219.00202.23206.21206.2146,107
Oct 21, 2024217.99224.89210.00212.88212.8840,601
Oct 18, 2024216.10223.89213.50217.99217.9933,462
Oct 17, 2024228.50228.50218.00220.93220.9330,540
Oct 16, 2024222.51230.00222.00225.78225.7837,064
Oct 15, 2024226.70229.50221.00222.51222.5128,818
Oct 14, 2024234.00237.00221.55226.78226.7847,938
Oct 11, 2024241.00242.00231.00232.54232.5435,261
Oct 10, 2024225.00237.68225.00237.68237.6854,981
Oct 9, 2024222.00228.40215.60226.37226.3736,632
Oct 8, 2024214.00224.00212.20222.28222.2847,888
Oct 7, 2024227.30229.00216.00222.01222.0158,662
Oct 4, 2024223.40232.14219.90227.30227.3057,311
Oct 3, 2024225.10229.80219.60221.09221.0951,484
Oct 1, 2024234.30234.30226.10231.13231.1351,315
Sep 30, 2024249.95249.95233.00235.30235.3042,950
Sep 27, 2024242.95245.00239.00240.65240.6560,456
Sep 26, 2024235.00249.40226.30247.90247.90136,426
Sep 25, 2024249.50249.50237.10237.55237.5584,698
Sep 24, 2024249.55249.55237.70249.55249.55200,674
Sep 23, 2024233.00237.70230.00237.70237.70105,448
Sep 20, 2024216.90226.40213.00226.40226.4048,482
Sep 19, 2024 2 Dividend
Sep 19, 2024222.00223.70208.00215.65215.65146,523
Sep 18, 2024220.30226.55215.80217.15215.1565,907
Sep 17, 2024225.25227.50218.25219.75217.73102,562
Sep 16, 2024234.95234.95222.00223.80221.74135,475
Sep 13, 2024233.95236.90229.50231.50229.3776,682
Sep 12, 2024235.00237.00227.05233.30231.1563,744
Sep 11, 2024245.00245.00233.00235.50233.33101,588
Sep 10, 2024254.00257.90240.00245.10242.84210,903
Sep 9, 2024230.35249.45226.00249.45247.15210,081
Sep 6, 2024242.00247.60237.60237.60235.41200,512
Sep 5, 2024247.05260.00247.05250.10247.80518,627
Sep 4, 2024260.05260.05260.05260.05257.6539,131
Sep 3, 2024280.00282.00273.70273.70271.1868,679
Sep 2, 2024257.00293.00257.00288.10285.456,375,892
Aug 30, 2024229.00264.42226.30253.32250.9914,686,131
Aug 29, 2024201.40237.50199.00229.57227.468,825,676
Aug 28, 2024194.10207.42191.93201.64199.781,168,122
Aug 27, 2024195.50196.74191.11192.65190.88128,724
Aug 26, 2024197.35199.89192.52195.80194.00217,959
Aug 23, 2024199.70200.00193.15194.67192.88175,049
Aug 22, 2024190.00202.90190.00199.65197.811,101,853
Aug 21, 2024193.45199.90187.98189.32187.58282,572
Aug 20, 2024189.55197.99187.50193.58191.80479,547
Aug 19, 2024176.00192.80176.00188.11186.38766,545
Aug 16, 2024170.70176.53170.70174.18172.58104,462
Aug 14, 2024175.10176.79169.55170.28168.71106,830
Aug 13, 2024179.94180.40174.40175.03173.4277,004
Aug 12, 2024173.70182.99170.59179.94178.28201,447
Aug 9, 2024176.40178.50174.32175.54173.9284,334
Aug 8, 2024177.60177.73173.31173.91172.3188,149
Aug 7, 2024172.90179.00170.81177.25175.62157,113
Aug 6, 2024173.60179.53168.01168.92167.36244,006
Aug 5, 2024176.61180.72169.21171.56169.98263,549
Aug 2, 2024185.05186.29181.61182.96181.27158,450
Aug 1, 2024190.80191.30185.05186.61184.89175,127
Jul 31, 2024195.99197.24188.01189.05187.31323,169
Jul 30, 2024196.95197.97194.30195.35193.55166,560
Jul 29, 2024195.00201.15195.00195.82194.02330,223
Jul 26, 2024200.75206.03193.05195.90194.10886,062
Jul 25, 2024208.00208.00196.35198.85197.02462,793
Jul 24, 2024197.00211.11197.00208.10206.18709,107
Jul 23, 2024200.00203.00190.00196.93195.12420,777
Jul 22, 2024192.90209.71191.99199.92198.08979,588
Jul 19, 2024202.70217.15190.80193.10191.322,501,772
Jul 18, 2024201.01206.50191.67200.72198.87889,543
Jul 16, 2024206.10211.74199.00201.27199.421,770,838
Jul 15, 2024177.50205.00173.34199.32197.482,667,670
Jul 12, 2024173.95183.30172.19176.45174.82372,425
Jul 11, 2024168.01172.74168.01170.49168.9266,874
Jul 10, 2024177.99177.99165.61169.87168.31108,328
Jul 9, 2024175.00180.00173.05175.61173.9970,072
Jul 8, 2024179.90180.00172.50173.69172.0967,326
Jul 5, 2024179.99181.90176.15176.62174.99114,531
Jul 4, 2024183.50183.88177.49178.17176.53116,661
Jul 3, 2024181.40182.84178.20181.71180.04108,279
Jul 2, 2024184.00184.35175.75178.71177.06147,564
Jul 1, 2024178.21187.70178.21182.67180.99257,179
Jun 28, 2024181.80183.12175.60179.91178.25228,022
Jun 27, 2024172.01191.09169.00180.71179.051,096,458
Jun 26, 2024174.01176.15171.45172.50170.91160,073
Jun 25, 2024172.35180.88171.27174.10172.50584,689
Jun 24, 2024161.02173.99161.02171.00169.43698,269
Jun 21, 2024156.50164.68156.50160.11158.64222,665
Jun 20, 2024157.00161.20155.60156.83155.3998,396
Jun 19, 2024158.65160.00155.00157.68156.23110,060
Jun 18, 2024150.35165.98150.35158.08156.62382,408
Jun 14, 2024153.97153.97149.20150.12148.7468,545
Jun 13, 2024156.60156.60150.65152.16150.76105,193
Jun 12, 2024152.95157.51152.92155.60154.1792,367
Jun 11, 2024153.65154.25151.23152.68151.2738,215
Jun 10, 2024156.85156.85151.99152.63151.2279,959
Jun 7, 2024146.00155.00146.00154.00152.58155,276
Jun 6, 2024141.55146.75141.30144.05142.7249,466
Jun 5, 2024136.15143.00132.05141.55140.2599,946
Jun 4, 2024147.45147.45129.00137.30136.04112,584
Jun 3, 2024147.50150.90146.75147.45146.0946,159
May 31, 2024145.95146.95143.45145.65144.3141,573
May 30, 2024144.00147.00142.30144.25142.9247,722
May 29, 2024146.50147.50143.60145.65144.3137,986
May 28, 2024149.65149.70146.00146.80145.4545,706
May 27, 2024151.25152.50147.35148.10146.7467,836
May 24, 2024155.30155.30150.70151.15149.7651,484
May 23, 2024153.55155.45151.90152.25150.8537,066

Related Tickers

TRIGYN.NS Trigyn Technologies Limited
82.50
+0.66%
 
ACCELYA.NS Accelya Solutions India Limited
1,400.00
+1.24%
 
DATAMATICS.NS Datamatics Global Services Limited
612.00
+0.12%
 
ONWARDTEC.NS Onward Technologies Limited
295.35
+2.37%
 
ADSL.NS Allied Digital Services Limited
200.30
+3.91%
 
VAKRANGEE.NS Vakrangee Limited
10.80
-2.09%
 
ZENSARTECH.NS Zensar Technologies Limited
835.45
+1.83%
 
BSOFT.NS Birlasoft Limited
424.45
+0.72%
 
PROTEAN.NS Protean eGov Technologies Limited
977.50
-2.65%
 
TECHM.NS Tech Mahindra Limited
1,581.20
+1.00%