NSE - Delayed Quote
INR
CyberTech Systems and Software Limited (CYBERTECH.NS)
125.51
-0.66
(-0.52%)
At close: November 8 at 3:29:51 PM GMT+5:30
Currency in INR
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Nov 8, 2026
124.97
127.00
121.21
125.51
125.51
4,982
Nov 6, 2026
126.17
126.95
121.22
123.21
123.21
10,492
Nov 5, 2026
123.50
127.50
123.50
126.17
126.17
12,868
Nov 4, 2026
123.99
125.49
121.80
123.98
123.98
7,491
Nov 3, 2026
127.50
127.50
120.00
121.97
121.97
18,119
Nov 2, 2026
122.00
126.87
121.01
125.41
125.41
8,493
Oct 30, 2026
125.85
125.85
121.02
122.47
122.47
9,319
Oct 29, 2026
124.00
125.90
122.00
123.96
123.96
9,619
Oct 28, 2026
121.69
124.00
118.81
122.69
122.69
9,873
Oct 27, 2026
116.12
122.34
116.12
119.27
119.27
16,445
Oct 26, 2026
120.00
122.60
115.51
116.42
116.42
35,438
Oct 23, 2026
128.90
128.90
118.20
119.89
119.89
41,591
Oct 22, 2026
132.00
134.09
125.16
126.16
126.16
29,927
Oct 21, 2026
134.02
136.72
130.21
131.51
131.51
27,264
Oct 19, 2026
139.99
144.00
134.51
135.36
135.36
19,821
Oct 16, 2026
133.00
139.95
132.76
139.14
139.14
40,627
Oct 15, 2026
134.80
134.80
131.01
132.76
132.76
15,401
Oct 14, 2026
129.10
133.79
129.10
132.79
132.79
12,098
Oct 13, 2026
129.14
131.49
128.00
130.62
130.62
25,733
Oct 12, 2026
133.98
134.38
129.01
129.73
129.73
24,534
Oct 9, 2026
130.60
135.29
130.17
131.58
131.58
20,304
Oct 8, 2026
136.00
137.94
130.25
132.25
132.25
37,739
Oct 7, 2026
140.30
142.72
136.02
137.70
137.70
84,714
Oct 6, 2026
140.00
144.80
137.00
143.10
143.10
38,204
Oct 5, 2026
139.90
153.00
137.20
139.10
139.10
186,480
Oct 1, 2026
136.11
140.00
134.00
135.95
135.95
13,536
Sep 30, 2026
136.80
139.50
135.35
138.83
138.83
7,837
Sep 29, 2026
135.00
137.75
133.01
137.56
137.56
16,429
Sep 28, 2026
137.90
138.70
135.20
135.44
135.44
6,471
Sep 25, 2026
138.38
138.90
132.05
137.88
137.88
12,819
Sep 24, 2026
135.50
139.00
135.50
137.01
137.01
10,109
Sep 23, 2026
139.79
139.79
137.00
137.33
137.33
7,167
Sep 22, 2026
135.90
139.45
135.50
138.36
138.36
15,623
Sep 21, 2026
4
Dividend
Dividends on any given ex-date include regular and any special dividends
Sep 21, 2026
138.11
140.40
135.00
139.97
139.97
39,147
Sep 18, 2026
142.55
144.40
139.00
142.82
138.82
32,580
Sep 17, 2026
141.16
142.00
138.00
141.22
137.26
19,455
Sep 16, 2026
140.00
142.50
138.00
141.16
137.21
7,758
Sep 15, 2026
141.99
146.00
139.00
140.43
136.50
14,910
Sep 11, 2026
140.78
142.62
135.80
140.53
136.59
16,480
Sep 10, 2026
144.73
144.73
139.00
140.78
136.84
19,759
Sep 9, 2026
140.70
142.95
140.00
142.27
138.29
29,578
Sep 8, 2026
134.00
140.70
133.00
139.26
135.36
29,551
Sep 7, 2026
133.00
134.99
132.50
134.00
130.25
19,142
Sep 4, 2026
134.39
134.39
132.50
133.36
129.62
6,933
Sep 3, 2026
134.40
134.50
132.00
132.27
128.57
7,945
Sep 2, 2026
133.99
133.99
132.01
133.35
129.62
6,781
Sep 1, 2026
133.07
134.85
132.00
132.91
129.19
8,575
Aug 31, 2026
134.89
134.89
133.00
133.07
129.34
7,092
Aug 28, 2026
133.90
135.30
133.01
134.04
130.29
9,216
Aug 27, 2026
134.00
135.29
133.00
134.57
130.80
5,137
Aug 26, 2026
135.55
135.88
132.00
132.52
128.81
8,514
Aug 25, 2026
133.32
135.75
131.50
134.88
131.10
4,415
Aug 24, 2026
135.88
135.88
133.00
134.67
130.90
10,950
Aug 21, 2026
134.00
136.00
131.00
134.88
131.10
10,044
Aug 20, 2026
138.41
138.41
132.51
133.05
129.32
8,874
Aug 19, 2026
131.51
136.98
131.51
135.54
131.74
15,108
Aug 18, 2026
135.00
135.99
133.05
133.92
130.17
8,492
Aug 17, 2026
134.00
135.90
132.50
133.64
129.90
7,748
Aug 14, 2026
136.20
137.89
132.50
133.94
130.19
8,668
Aug 13, 2026
132.05
138.00
132.05
135.54
131.74
8,964
Aug 12, 2026
136.39
138.00
134.00
135.04
131.26
15,002
Aug 11, 2026
136.75
136.75
135.01
136.39
132.57
7,205
Aug 10, 2026
137.00
139.50
134.40
136.99
133.15
13,047
Aug 7, 2026
137.02
139.80
137.02
138.24
134.37
12,189
Aug 6, 2026
139.95
139.95
137.01
137.49
133.64
12,290
Aug 5, 2026
139.99
141.95
137.00
138.32
134.45
13,122
Aug 4, 2026
142.99
142.99
138.00
139.35
135.45
7,268
Aug 3, 2026
138.33
143.35
138.33
141.59
137.62
5,834
Jul 31, 2026
137.75
142.49
137.75
140.27
136.34
12,004
Jul 30, 2026
138.95
140.99
137.50
139.30
135.40
11,672
Jul 29, 2026
138.01
141.29
138.01
138.95
135.06
10,026
Jul 28, 2026
138.85
141.50
138.15
139.99
136.07
11,403
Jul 27, 2026
143.99
143.99
137.60
138.85
134.96
15,320
Jul 24, 2026
146.24
147.00
140.87
141.94
137.96
20,242
Jul 23, 2026
144.30
145.80
141.55
143.09
139.08
12,587
Jul 22, 2026
141.00
145.00
140.50
144.64
140.59
11,427
Jul 21, 2026
142.10
144.90
142.10
143.99
139.96
12,254
Jul 20, 2026
143.90
143.99
141.00
142.06
138.08
10,536
Jul 17, 2026
138.21
143.95
138.21
142.53
138.54
6,406
Jul 16, 2026
144.00
144.00
138.00
140.42
136.49
11,110
Jul 15, 2026
142.00
143.49
139.30
143.05
139.04
21,825
Jul 14, 2026
143.90
144.00
138.11
140.94
136.99
12,383
Jul 13, 2026
136.10
144.00
136.10
141.39
137.43
17,505
Jul 10, 2026
140.00
145.00
138.00
140.59
136.65
12,794
Jul 9, 2026
141.05
144.95
137.75
139.03
135.14
16,011
Jul 8, 2026
143.20
144.90
139.00
139.60
135.69
22,401
Jul 7, 2026
143.75
145.30
143.06
143.74
139.71
7,255
Jul 6, 2026
147.19
147.19
143.15
143.64
139.62
12,556
Jul 3, 2026
145.93
148.00
145.00
145.22
141.15
11,392
Jul 2, 2026
146.50
150.00
145.50
145.93
141.84
12,529
Jul 1, 2026
149.00
149.00
146.50
146.92
142.81
11,524
Jun 30, 2026
145.00
149.95
145.00
146.73
142.62
8,609
Jun 29, 2026
155.00
155.00
146.70
147.18
143.06
35,869
Jun 25, 2026
157.74
158.50
150.01
151.12
146.89
56,781
Jun 24, 2026
146.05
158.00
144.90
155.79
151.43
188,579
Jun 23, 2026
148.00
152.39
145.42
146.39
142.29
42,462
Jun 22, 2026
152.99
152.99
147.20
147.95
143.81
44,402
Jun 19, 2026
148.88
152.00
145.95
150.00
145.80
60,978
Jun 18, 2026
153.15
153.99
148.00
148.88
144.71
76,268
Jun 17, 2026
147.99
154.00
144.85
151.72
147.47
296,467
Jun 16, 2026
138.90
148.90
138.10
143.53
139.51
125,957
Jun 15, 2026
137.01
139.97
136.62
138.29
134.42
34,847
Jun 12, 2026
136.00
138.40
134.40
136.24
132.42
14,268
Jun 11, 2026
136.15
137.11
132.00
133.68
129.94
20,941
Jun 10, 2026
139.00
140.00
135.05
136.12
132.31
22,729
Jun 9, 2026
136.06
140.25
135.50
137.71
133.85
25,430
Jun 8, 2026
139.15
140.42
137.03
138.08
134.21
36,621
Jun 5, 2026
137.00
140.99
137.00
139.15
135.25
45,569
Jun 4, 2026
139.50
139.79
135.71
136.93
133.09
59,929
Jun 3, 2026
143.90
145.69
137.03
138.64
134.76
76,795
Jun 2, 2026
137.50
146.56
137.50
143.55
139.53
87,195
Jun 1, 2026
140.50
144.41
135.50
136.85
133.02
38,398
May 29, 2026
150.00
152.71
138.01
140.30
136.37
112,147
May 27, 2026
147.00
159.50
147.00
151.22
146.98
319,779
May 26, 2026
147.00
149.78
145.50
147.62
143.49
119,680
May 25, 2026
150.00
150.00
145.87
147.83
143.69
91,894
May 22, 2026
146.10
151.00
144.00
147.71
143.57
142,611
May 21, 2026
142.00
146.85
141.00
145.01
140.95
153,660
May 20, 2026
139.98
143.00
137.76
141.33
137.37
36,422
May 19, 2026
140.77
143.59
140.21
140.90
136.95
55,418
May 18, 2026
137.51
140.60
135.81
139.34
135.44
72,267
May 15, 2026
138.20
141.59
136.87
137.83
133.97
75,642
May 14, 2026
144.00
144.00
136.00
137.88
134.02
131,334
May 13, 2026
136.20
148.98
136.00
141.37
137.41
120,547
May 12, 2026
146.00
146.00
135.61
136.38
132.56
91,221
May 11, 2026
144.85
149.90
142.02
143.41
139.39
182,701
May 8, 2026
136.00
151.69
134.20
143.83
139.80
883,036
May 7, 2026
130.79
130.79
124.61
126.41
122.87
75,211
May 6, 2026
131.00
131.00
127.04
128.36
124.76
20,856
May 5, 2026
129.00
130.86
127.31
128.15
124.56
26,119
May 4, 2026
129.95
129.95
125.50
127.29
123.72
29,931
Apr 30, 2026
125.65
128.77
124.26
126.71
123.16
28,737
Apr 29, 2026
128.50
132.80
127.19
128.77
125.16
53,580
Apr 28, 2026
130.90
132.29
127.00
127.39
123.82
46,836
Apr 27, 2026
125.50
129.90
124.19
128.20
124.61
32,121
Apr 24, 2026
128.30
129.99
119.50
123.82
120.35
23,594
Apr 23, 2026
129.43
130.36
127.02
128.30
124.71
25,971
Apr 22, 2026
128.50
132.00
128.11
130.25
126.60
38,576
Apr 21, 2026
130.00
131.64
127.22
128.50
124.90
24,315
Apr 20, 2026
130.99
133.50
128.56
130.13
126.49
33,676
Apr 17, 2026
128.71
134.40
128.71
130.83
127.17
66,168
Apr 16, 2026
129.50
132.67
126.70
128.73
125.12
44,675
Apr 15, 2026
126.70
129.50
126.50
127.19
123.63
37,944
Apr 13, 2026
120.32
125.30
118.45
123.76
120.29
53,642
Apr 10, 2026
126.60
129.60
125.00
125.91
122.38
50,553
Apr 9, 2026
129.00
133.99
124.21
126.81
123.26
93,238
Apr 8, 2026
139.90
139.90
125.36
129.19
125.57
337,749
Apr 7, 2026
109.51
131.85
109.51
131.22
127.54
559,763
Apr 6, 2026
110.00
110.90
106.00
109.88
106.80
23,947
Apr 2, 2026
107.90
108.76
104.64
108.16
105.13
18,415
Apr 1, 2026
102.00
109.39
102.00
108.19
105.16
65,654
Mar 30, 2026
103.13
103.13
98.00
98.72
95.96
78,411
Mar 27, 2026
105.80
110.79
100.26
103.13
100.24
112,449
Mar 25, 2026
103.90
109.34
102.70
106.00
103.03
94,337
Mar 24, 2026
101.62
104.97
100.00
101.62
98.77
40,081
Mar 23, 2026
105.70
107.19
99.50
100.95
98.12
67,873
Mar 20, 2026
111.40
112.88
108.86
110.12
107.04
31,396
Mar 19, 2026
110.00
111.52
106.50
109.42
106.36
44,692
Mar 18, 2026
106.80
114.02
106.80
111.52
108.40
56,229
Mar 17, 2026
101.56
106.80
101.56
106.14
103.17
45,755
Mar 16, 2026
99.00
103.39
95.61
101.56
98.72
69,032
Mar 13, 2026
104.75
104.75
98.79
99.45
96.66
53,394
Mar 12, 2026
108.00
108.00
100.00
104.40
101.48
31,347
Mar 11, 2026
108.80
109.60
106.00
106.70
103.71
23,221
Mar 10, 2026
107.99
107.99
104.30
105.14
102.20
58,079
Mar 9, 2026
105.10
105.10
95.30
102.29
99.43
93,296
Mar 6, 2026
106.00
110.00
104.67
106.23
103.25
46,156
Mar 5, 2026
108.00
110.50
101.25
103.67
100.77
36,993
Mar 4, 2026
105.00
106.47
100.76
103.67
100.77
82,003
Mar 2, 2026
108.05
111.97
105.10
107.61
104.60
56,316
Feb 27, 2026
118.00
118.00
113.00
113.52
110.34
35,590
Feb 26, 2026
116.00
119.59
113.77
116.18
112.93
32,570
Feb 25, 2026
118.78
119.01
113.60
114.31
111.11
47,759
Feb 24, 2026
120.79
120.79
114.52
115.26
112.03
54,587
Feb 23, 2026
122.20
123.87
118.00
118.39
115.07
59,968
Feb 20, 2026
125.26
128.83
120.67
122.11
118.69
59,539
Feb 19, 2026
129.85
131.29
125.02
125.93
122.40
34,650
Feb 18, 2026
130.45
130.45
127.50
128.51
124.91
31,558
Feb 17, 2026
128.29
131.45
127.70
128.39
124.79
29,955
Feb 16, 2026
131.80
131.80
127.00
128.29
124.70
23,348
Feb 13, 2026
127.10
132.99
127.10
129.31
125.69
40,189
Feb 12, 2026
134.00
134.99
127.13
130.72
127.06
89,798
Feb 11, 2026
141.00
141.71
134.91
138.91
135.02
38,507
Feb 10, 2026
137.20
139.78
136.21
137.65
133.79
50,606
Feb 9, 2026
134.36
139.70
134.00
137.01
133.17
37,439
Feb 6, 2026
131.00
134.40
131.00
132.36
128.65
19,666
Feb 5, 2026
136.90
136.97
133.00
133.95
130.20
29,745
Feb 4, 2026
132.00
135.99
129.99
134.63
130.86
23,563
Feb 3, 2026
132.00
137.00
131.00
132.85
129.13
63,519
Feb 2, 2026
131.90
133.92
127.70
129.37
125.75
22,585
Jan 30, 2026
128.47
130.17
125.56
128.38
124.78
22,965
Jan 29, 2026
129.50
132.64
125.71
129.11
125.49
36,963
Jan 28, 2026
126.05
132.75
124.50
130.20
126.55
19,382
Jan 27, 2026
129.90
129.90
125.01
126.55
123.01
20,869
Jan 23, 2026
131.29
131.87
126.00
126.60
123.05
30,037
Jan 22, 2026
128.87
135.98
128.87
129.59
125.96
23,431
Jan 21, 2026
128.20
131.79
127.00
128.87
125.26
33,493
Jan 20, 2026
131.30
134.08
128.29
129.20
125.58
41,204
Jan 19, 2026
133.00
135.50
131.00
132.70
128.98
30,223
Jan 16, 2026
140.00
140.00
134.00
134.69
130.92
38,199
Jan 15, 2026
138.63
138.63
138.63
138.63
134.75
-
Jan 14, 2026
134.00
140.50
133.93
138.63
134.75
26,122
Jan 13, 2026
135.55
139.50
133.00
134.51
130.74
31,904
Jan 12, 2026
140.00
142.90
135.86
137.76
133.90
23,502
Jan 9, 2026
142.55
143.45
139.20
139.76
135.85
18,867
Jan 8, 2026
146.00
146.15
142.50
142.68
138.68
21,144
Jan 7, 2026
145.10
146.49
143.50
144.58
140.53
8,718
Jan 6, 2026
145.80
147.49
144.00
145.57
141.49
13,413
Jan 5, 2026
149.94
150.15
145.10
145.79
141.71
23,900
Jan 2, 2026
144.00
149.00
144.00
148.19
144.04
28,618
Jan 1, 2026
144.93
145.00
143.21
144.13
140.09
11,950
Dec 31, 2025
144.00
145.50
143.00
144.21
140.17
11,902
Dec 30, 2025
142.30
144.30
142.30
143.63
139.61
17,171
Dec 29, 2025
146.00
147.40
142.15
143.74
139.71
28,071
Dec 26, 2025
147.50
148.00
146.00
146.73
142.62
12,950
Dec 24, 2025
145.15
150.00
145.15
147.80
143.66
19,406
Dec 23, 2025
144.83
147.84
144.80
146.79
142.68
16,705
Dec 22, 2025
146.25
147.98
141.30
146.84
142.73
25,128
Dec 19, 2025
144.94
146.49
143.71
145.18
141.11
10,464
Dec 18, 2025
145.10
146.60
143.10
144.94
140.88
21,039
Dec 17, 2025
148.49
148.49
144.00
145.11
141.05
14,972
Dec 16, 2025
145.60
147.95
145.60
146.41
142.31
9,292
Dec 15, 2025
151.50
151.50
145.70
146.53
142.43
14,310
Dec 12, 2025
145.50
149.90
145.50
148.55
144.39
13,141
Dec 11, 2025
144.65
147.00
144.20
146.50
142.40
14,950
Dec 10, 2025
147.01
149.19
144.02
144.72
140.67
19,154
Dec 9, 2025
145.00
148.99
143.00
147.77
143.63
17,993
Dec 8, 2025
152.40
152.40
143.55
146.19
142.10
37,670
Dec 5, 2025
144.80
150.12
143.00
150.12
145.92
31,010
Dec 4, 2025
142.55
146.10
138.20
142.98
138.98
24,412
Dec 3, 2025
147.08
148.69
143.30
143.71
139.69
28,749
Dec 2, 2025
145.50
148.00
143.00
147.08
142.96
19,228
Dec 1, 2025
146.00
148.79
145.15
145.78
141.70
19,498
Nov 28, 2025
145.55
147.85
145.00
147.33
143.20
15,402
Nov 27, 2025
145.00
146.85
142.55
146.21
142.12
17,570
Nov 26, 2025
146.00
146.90
142.55
144.45
140.40
20,206
Nov 25, 2025
140.20
145.00
140.20
144.18
140.14
14,535
Nov 24, 2025
146.01
148.00
139.10
142.02
138.04
45,824
Nov 21, 2025
150.92
150.92
145.00
145.99
141.90
35,494
Nov 20, 2025
152.20
152.20
150.00
150.92
146.69
16,515
Nov 19, 2025
150.90
152.88
150.10
150.52
146.30
16,298
Nov 18, 2025
153.69
153.69
150.00
150.90
146.67
25,772
Nov 17, 2025
153.60
154.20
150.30
152.18
147.92
38,315
Nov 14, 2025
153.46
153.99
150.10
151.67
147.42
52,666
Nov 13, 2025
154.88
155.00
152.50
154.23
149.91
42,556
Nov 12, 2025
150.00
155.00
148.28
153.41
149.11
71,703
Nov 11, 2025
150.20
157.00
150.20
151.52
147.28
173,298
Nov 10, 2025
158.11
162.00
158.11
158.11
153.68
131,161
Nov 7, 2025
166.44
166.44
166.44
166.44
161.78
19,228
Nov 6, 2025
175.20
175.20
175.20
175.20
170.29
34,875
