Cybertech Sys.

Cybertech Systems & Software Ltd Historical Data

NSEBSE

₹172.9

(0.96%)

Sep 25, 2025|12:00:00 AM

Invest wise with Expert advice

From Date

26/08/2025

To Date

26/09/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
28-Aug-2025	161.01	164.61	154.61	155.24	1,461	65,32,921.75	22,268
29-Aug-2025	158.77	158.77	153.52	154.27	1,394	38,69,707.54	13,776
01-Sep-2025	154.56	159	154.56	157.86	989	38,75,144.07	16,467
02-Sep-2025	158	159.3	154	154.37	2,428	88,90,258.03	33,458
03-Sep-2025	154.52	158.01	154.52	155.02	1,022	46,46,720.98	19,046
04-Sep-2025	155.72	156.8	153.5	153.94	788	30,91,579.05	13,393
05-Sep-2025	154.94	156.72	153.25	155.64	822	42,34,696.9	20,729
08-Sep-2025	156	156.44	153	153.81	962	62,88,485.74	24,396
09-Sep-2025	154.06	163.18	154.06	157.51	1,710	97,31,562.9	26,279
10-Sep-2025	158.98	158.98	153.41	154.46	1,161	61,29,149.24	24,188
11-Sep-2025	155.66	160	154	155.82	1,015	53,70,266.94	17,565
12-Sep-2025	157.79	157.79	155	155.58	641	36,46,666.52	18,071
15-Sep-2025	157.87	159.8	156	156.87	918	44,31,141.25	16,899
16-Sep-2025	158.39	167	157.55	162.74	3,125	2,42,69,514.05	75,678
17-Sep-2025	164.79	166.45	162.05	165.73	2,080	1,44,84,155.62	50,896
18-Sep-2025	166.6	167.68	163.7	165.45	2,077	1,58,47,866.38	51,828
19-Sep-2025	166.84	173	166.84	169.51	2,429	2,13,05,755.86	78,114
22-Sep-2025	162.44	168.19	160.64	164.69	1,696	1,77,15,845.56	75,133
23-Sep-2025	171.48	172	164.21	167.2	2,551	2,19,98,697.74	62,476
24-Sep-2025	171	173.23	168.5	171.25	2,360	2,03,53,402.76	70,074
25-Sep-2025	172.8	175.51	171.99	172.9	2,063	1,26,72,883.74	40,099

Cybertech Sys.: Related NEWS

No Record Found

Invest wise with Expert advice