CYBERTECH.NSCYBERTECH.NS
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/12/2026 | $140.00 | $142.90 | $135.86 | $137.76 | 24,038 |
| 1/9/2026 | $142.55 | $143.45 | $139.20 | $139.76 | 18,885 |
| 1/8/2026 | $146.00 | $146.15 | $142.50 | $142.68 | 21,144 |
| 1/7/2026 | $145.10 | $146.49 | $143.50 | $144.58 | 8,763 |
| 1/6/2026 | $145.80 | $147.49 | $144.00 | $145.57 | 13,538 |
| 1/5/2026 | $149.94 | $150.15 | $145.10 | $145.79 | 23,950 |
| 1/2/2026 | $144.00 | $149.00 | $144.00 | $148.19 | 28,868 |
| 1/1/2026 | $144.93 | $145.00 | $143.21 | $144.13 | 11,950 |
| 12/31/2025 | $144.00 | $145.50 | $143.00 | $144.21 | 11,920 |
| 12/30/2025 | $142.30 | $144.30 | $142.30 | $143.63 | 17,208 |
| 12/29/2025 | $146.00 | $147.40 | $142.15 | $143.74 | 28,071 |
| 12/26/2025 | $147.50 | $148.00 | $146.00 | $146.73 | 12,950 |
| 12/24/2025 | $145.15 | $150.00 | $145.15 | $147.80 | 19,825 |
| 12/23/2025 | $144.83 | $147.84 | $144.80 | $146.79 | 16,771 |
| 12/22/2025 | $146.25 | $147.98 | $141.30 | $146.84 | 25,136 |
| 12/19/2025 | $144.94 | $146.49 | $143.71 | $145.18 | 10,474 |
| 12/18/2025 | $145.10 | $146.60 | $143.10 | $144.94 | 21,040 |
| 12/17/2025 | $148.49 | $148.49 | $144.00 | $145.11 | 15,043 |
| 12/16/2025 | $145.60 | $147.95 | $145.60 | $146.41 | 9,292 |
| 12/15/2025 | $151.50 | $151.50 | $145.70 | $146.53 | 14,320 |
| 12/12/2025 | $145.50 | $149.90 | $145.50 | $148.55 | 13,176 |
| 12/11/2025 | $144.65 | $147.00 | $144.20 | $146.50 | 15,104 |
| 12/10/2025 | $147.01 | $149.19 | $144.02 | $144.72 | 19,154 |
| 12/9/2025 | $145.00 | $148.99 | $143.00 | $147.77 | 18,037 |
| 12/8/2025 | $152.40 | $152.40 | $143.55 | $146.19 | 37,854 |
| 12/5/2025 | $144.80 | $150.12 | $143.00 | $150.12 | 31,015 |
| 12/4/2025 | $142.55 | $146.10 | $138.20 | $142.98 | 24,412 |
| 12/3/2025 | $147.08 | $148.69 | $143.30 | $143.71 | 28,763 |
| 12/2/2025 | $145.50 | $148.00 | $143.00 | $147.08 | 28,749 |
| 12/1/2025 | $146.00 | $148.79 | $145.15 | $145.78 | 19,592 |
| 11/30/2025 | $146.00 | $148.79 | $145.15 | $145.78 | 19,498 |
| 11/28/2025 | $145.55 | $147.85 | $145.00 | $147.33 | 15,402 |
| 11/27/2025 | $145.00 | $146.85 | $142.55 | $146.21 | 17,665 |
| 11/26/2025 | $146.00 | $146.90 | $142.55 | $144.45 | 20,206 |
| 11/25/2025 | $140.20 | $145.00 | $140.20 | $144.18 | 14,573 |
| 11/24/2025 | $146.01 | $148.00 | $139.10 | $142.02 | 45,834 |
| 11/21/2025 | $150.92 | $150.92 | $145.00 | $145.99 | 35,494 |
| 11/19/2025 | $150.90 | $152.88 | $150.10 | $150.52 | 16,614 |
| 11/18/2025 | $153.69 | $153.69 | $150.00 | $150.90 | 25,795 |
| 11/17/2025 | $153.60 | $154.20 | $150.30 | $152.18 | 38,477 |
| 11/14/2025 | $153.46 | $153.99 | $150.10 | $151.67 | 52,666 |
| 11/13/2025 | $154.88 | $155.00 | $152.50 | $154.23 | 42,559 |
| 11/12/2025 | $150.00 | $155.00 | $148.28 | $153.41 | 71,703 |
| 11/11/2025 | $150.20 | $157.00 | $150.20 | $151.52 | 173,298 |
| 11/10/2025 | $158.11 | $162.00 | $158.11 | $158.11 | 131,161 |
| 11/7/2025 | $166.44 | $166.44 | $166.44 | $166.44 | 20,061 |
| 11/6/2025 | $175.20 | $175.20 | $175.20 | $175.20 | 34,900 |
| 11/4/2025 | $184.43 | $184.43 | $175.00 | $184.43 | 406,601 |
| 11/3/2025 | $175.65 | $175.65 | $175.65 | $175.65 | 37,932 |
| 10/31/2025 | $160.50 | $167.29 | $156.99 | $167.29 | 98,754 |
| 10/30/2025 | $161.99 | $161.99 | $158.00 | $159.33 | 25,550 |
| 10/29/2025 | $161.35 | $164.00 | $157.00 | $159.45 | 48,798 |
| 10/28/2025 | $160.10 | $164.20 | $160.10 | $161.35 | 36,556 |
| 10/27/2025 | $167.94 | $169.70 | $161.00 | $161.66 | 45,564 |
| 10/24/2025 | $166.99 | $169.90 | $163.00 | $166.96 | 111,764 |
| 10/23/2025 | $158.73 | $164.51 | $155.55 | $164.51 | 81,976 |
| 10/21/2025 | $153.79 | $157.50 | $153.79 | $156.68 | 23,781 |
| 10/20/2025 | $157.89 | $157.89 | $152.94 | $153.79 | 60,796 |
| 10/17/2025 | $161.50 | $161.50 | $153.65 | $156.06 | 97,752 |
| 10/16/2025 | $163.50 | $165.00 | $158.50 | $160.41 | 77,079 |
| 10/15/2025 | $159.85 | $167.85 | $155.00 | $163.51 | 235,859 |
| 10/14/2025 | $165.80 | $168.00 | $161.48 | $161.48 | 101,254 |