NSE - Delayed Quote INR

CyberTech Systems and Software Limited (CYBERTECH.NS)

Compare
206.00
-9.59
(-4.45%)
At close: January 10 at 3:29:56 PM GMT+5:30
Currency in INR
Download
Date Open High Low Close
Adj Close
Volume
Jan 10, 2025 218.99 218.99 204.81 205.05 205.05 53,601
Jan 9, 2025 216.99 222.00 211.15 215.59 215.59 26,952
Jan 8, 2025 223.20 227.30 215.11 217.23 217.23 22,441
Jan 7, 2025 223.00 229.00 207.19 222.74 222.74 32,846
Jan 6, 2025 232.00 234.98 216.12 218.10 218.10 49,603
Jan 3, 2025 227.46 227.46 227.00 227.46 227.46 15,472
Jan 2, 2025 223.00 223.00 222.20 223.00 223.00 21,460
Jan 1, 2025 221.69 223.07 221.00 221.69 221.69 16,274
Dec 31, 2024 218.70 218.70 218.60 218.70 218.70 21,855
Dec 30, 2024 221.00 226.61 221.00 221.00 221.00 27,580
Dec 27, 2024 222.17 222.17 222.17 222.17 222.17 2,678
Dec 26, 2024 217.82 217.82 216.99 217.82 217.82 10,616
Dec 24, 2024 213.55 217.15 213.10 213.55 213.55 11,294
Dec 23, 2024 217.15 220.00 217.15 217.15 217.15 32,557
Dec 20, 2024 220.79 224.00 220.79 220.79 220.79 10,308
Dec 19, 2024 225.30 225.30 225.30 225.30 225.30 16,020
Dec 18, 2024 229.90 230.05 229.90 229.90 229.90 23,204
Dec 17, 2024 228.00 228.00 225.00 228.00 228.00 20,857
Dec 16, 2024 228.00 228.34 228.00 228.00 228.00 30,561
Dec 13, 2024 228.34 228.34 228.34 228.34 228.34 16,558
Dec 12, 2024 233.00 238.00 233.00 233.00 233.00 36,848
Dec 11, 2024 237.76 237.76 237.76 237.76 237.76 54,715
Dec 10, 2024 233.10 233.10 233.10 233.10 233.10 28,637
Dec 9, 2024 228.53 228.53 228.53 228.53 228.53 74,899
Dec 6, 2024 224.05 224.05 224.05 224.05 224.05 216,752
Dec 5, 2024 219.66 219.66 219.66 219.66 219.66 25,397
Dec 4, 2024 215.36 215.36 215.36 215.36 215.36 28,232
Dec 3, 2024 211.14 211.14 211.14 211.14 211.14 23,599
Dec 2, 2024 215.45 215.45 215.45 215.45 215.45 27,645
Nov 29, 2024 229.00 231.00 216.00 219.85 219.85 49,381
Nov 28, 2024 214.00 221.48 205.25 221.48 221.48 82,956
Nov 27, 2024 209.00 210.94 206.00 210.94 210.94 28,701
Nov 26, 2024 193.00 200.90 188.11 200.90 200.90 30,551
Nov 25, 2024 188.00 195.50 188.00 191.34 191.34 33,367
Nov 22, 2024 189.40 195.00 181.00 188.27 188.27 31,538
Nov 21, 2024 185.10 193.91 185.10 187.80 187.80 17,774
Nov 19, 2024 191.85 194.10 188.31 189.73 189.73 40,679
Nov 18, 2024 195.99 198.44 184.20 194.15 194.15 36,911
Nov 14, 2024 196.00 200.00 191.61 193.58 193.58 57,855
Nov 13, 2024 210.89 210.89 200.43 200.53 200.53 52,514
Nov 12, 2024 213.00 216.81 208.50 210.98 210.98 31,077
Nov 11, 2024 220.00 220.00 210.10 212.55 212.55 29,993
Nov 8, 2024 223.88 223.90 216.55 217.62 217.62 22,780
Nov 7, 2024 227.00 227.50 216.50 220.11 220.11 29,519
Nov 6, 2024 215.05 227.00 215.05 225.44 225.44 36,316
Nov 5, 2024 215.20 227.00 215.20 218.47 218.47 48,120
Nov 4, 2024 230.75 232.60 216.00 217.82 217.82 44,794
Nov 1, 2024 231.80 232.00 223.00 226.20 226.20 18,337
Oct 31, 2024 227.85 230.90 220.00 224.98 224.98 35,416
Oct 30, 2024 213.99 224.89 210.10 223.71 223.71 48,887
Oct 29, 2024 207.42 219.70 207.42 214.19 214.19 30,428
Oct 28, 2024 213.98 222.00 209.20 218.34 218.34 45,423
Oct 25, 2024 224.81 226.10 208.00 215.63 215.63 85,968
Oct 24, 2024 216.75 216.75 212.00 216.75 216.75 38,112
Oct 23, 2024 205.80 212.90 195.89 206.43 206.43 109,914
Oct 22, 2024 212.88 219.00 202.23 206.21 206.21 46,107
Oct 21, 2024 217.99 224.89 210.00 212.88 212.88 40,601
Oct 18, 2024 216.10 223.89 213.50 217.99 217.99 33,462
Oct 17, 2024 228.50 228.50 218.00 220.93 220.93 30,540
Oct 16, 2024 222.51 230.00 222.00 225.78 225.78 37,064
Oct 15, 2024 226.70 229.50 221.00 222.51 222.51 28,818
Oct 14, 2024 234.00 237.00 221.55 226.78 226.78 47,938
Oct 11, 2024 241.00 242.00 231.00 232.54 232.54 35,261
Oct 10, 2024 225.00 237.68 225.00 237.68 237.68 54,981
Oct 9, 2024 222.00 228.40 215.60 226.37 226.37 36,632
Oct 8, 2024 214.00 224.00 212.20 222.28 222.28 47,888
Oct 7, 2024 227.30 229.00 216.00 222.01 222.01 58,662
Oct 4, 2024 223.40 232.14 219.90 227.30 227.30 57,311
Oct 3, 2024 225.10 229.80 219.60 221.09 221.09 51,484
Oct 1, 2024 234.30 234.30 226.10 231.13 231.13 51,315
Sep 30, 2024 249.95 249.95 233.00 235.30 235.30 42,950
Sep 27, 2024 242.95 245.00 239.00 240.65 240.65 60,456
Sep 26, 2024 235.00 249.40 226.30 247.90 247.90 136,426
Sep 25, 2024 249.50 249.50 237.10 237.55 237.55 84,698
Sep 24, 2024 249.55 249.55 237.70 249.55 249.55 200,674
Sep 23, 2024 233.00 237.70 230.00 237.70 237.70 105,448
Sep 20, 2024 216.90 226.40 213.00 226.40 226.40 48,482
Sep 19, 2024 2.00 Dividend
Sep 19, 2024 222.00 223.70 208.00 215.65 215.65 146,523
Sep 18, 2024 220.30 226.55 215.80 217.15 215.15 65,907
Sep 17, 2024 225.25 227.50 218.25 219.75 217.73 102,562
Sep 16, 2024 234.95 234.95 222.00 223.80 221.74 135,475
Sep 13, 2024 233.95 236.90 229.50 231.50 229.37 76,682
Sep 12, 2024 235.00 237.00 227.05 233.30 231.15 63,744
Sep 11, 2024 245.00 245.00 233.00 235.50 233.33 101,588
Sep 10, 2024 254.00 257.90 240.00 245.10 242.84 210,903
Sep 9, 2024 230.35 249.45 226.00 249.45 247.15 210,081
Sep 6, 2024 242.00 247.60 237.60 237.60 235.41 200,512
Sep 5, 2024 247.05 260.00 247.05 250.10 247.80 518,627
Sep 4, 2024 260.05 260.05 260.05 260.05 257.65 39,131
Sep 3, 2024 280.00 282.00 273.70 273.70 271.18 68,679
Sep 2, 2024 257.00 293.00 257.00 288.10 285.45 6,375,892
Aug 30, 2024 229.00 264.42 226.30 253.32 250.99 14,686,131
Aug 29, 2024 201.40 237.50 199.00 229.57 227.46 8,825,676
Aug 28, 2024 194.10 207.42 191.93 201.64 199.78 1,168,122
Aug 27, 2024 195.50 196.74 191.11 192.65 190.88 128,724
Aug 26, 2024 197.35 199.89 192.52 195.80 194.00 217,959
Aug 23, 2024 199.70 200.00 193.15 194.67 192.88 175,049
Aug 22, 2024 190.00 202.90 190.00 199.65 197.81 1,101,853
Aug 21, 2024 193.45 199.90 187.98 189.32 187.58 282,572
Aug 20, 2024 189.55 197.99 187.50 193.58 191.80 479,547
Aug 19, 2024 176.00 192.80 176.00 188.11 186.38 766,545
Aug 16, 2024 170.70 176.53 170.70 174.18 172.58 104,462
Aug 14, 2024 175.10 176.79 169.55 170.28 168.71 106,830
Aug 13, 2024 179.94 180.40 174.40 175.03 173.42 77,004
Aug 12, 2024 173.70 182.99 170.59 179.94 178.28 201,447
Aug 9, 2024 176.40 178.50 174.32 175.54 173.92 84,334
Aug 8, 2024 177.60 177.73 173.31 173.91 172.31 88,149
Aug 7, 2024 172.90 179.00 170.81 177.25 175.62 157,113
Aug 6, 2024 173.60 179.53 168.01 168.92 167.36 244,006
Aug 5, 2024 176.61 180.72 169.21 171.56 169.98 263,549
Aug 2, 2024 185.05 186.29 181.61 182.96 181.27 158,450
Aug 1, 2024 190.80 191.30 185.05 186.61 184.89 175,127
Jul 31, 2024 195.99 197.24 188.01 189.05 187.31 323,169
Jul 30, 2024 196.95 197.97 194.30 195.35 193.55 166,560
Jul 29, 2024 195.00 201.15 195.00 195.82 194.02 330,223
Jul 26, 2024 200.75 206.03 193.05 195.90 194.10 886,062
Jul 25, 2024 208.00 208.00 196.35 198.85 197.02 462,793
Jul 24, 2024 197.00 211.11 197.00 208.10 206.18 709,107
Jul 23, 2024 200.00 203.00 190.00 196.93 195.12 420,777
Jul 22, 2024 192.90 209.71 191.99 199.92 198.08 979,588
Jul 19, 2024 202.70 217.15 190.80 193.10 191.32 2,501,772
Jul 18, 2024 201.01 206.50 191.67 200.72 198.87 889,543
Jul 16, 2024 206.10 211.74 199.00 201.27 199.42 1,770,838
Jul 15, 2024 177.50 205.00 173.34 199.32 197.48 2,667,670
Jul 12, 2024 173.95 183.30 172.19 176.45 174.82 372,425
Jul 11, 2024 168.01 172.74 168.01 170.49 168.92 66,874
Jul 10, 2024 177.99 177.99 165.61 169.87 168.31 108,328
Jul 9, 2024 175.00 180.00 173.05 175.61 173.99 70,072
Jul 8, 2024 179.90 180.00 172.50 173.69 172.09 67,326
Jul 5, 2024 179.99 181.90 176.15 176.62 174.99 114,531
Jul 4, 2024 183.50 183.88 177.49 178.17 176.53 116,661
Jul 3, 2024 181.40 182.84 178.20 181.71 180.04 108,279
Jul 2, 2024 184.00 184.35 175.75 178.71 177.06 147,564
Jul 1, 2024 178.21 187.70 178.21 182.67 180.99 257,179
Jun 28, 2024 181.80 183.12 175.60 179.91 178.25 228,022
Jun 27, 2024 172.01 191.09 169.00 180.71 179.05 1,096,458
Jun 26, 2024 174.01 176.15 171.45 172.50 170.91 160,073
Jun 25, 2024 172.35 180.88 171.27 174.10 172.50 584,689
Jun 24, 2024 161.02 173.99 161.02 171.00 169.43 698,269
Jun 21, 2024 156.50 164.68 156.50 160.11 158.64 222,665
Jun 20, 2024 157.00 161.20 155.60 156.83 155.39 98,396
Jun 19, 2024 158.65 160.00 155.00 157.68 156.23 110,060
Jun 18, 2024 150.35 165.98 150.35 158.08 156.62 382,408
Jun 14, 2024 153.97 153.97 149.20 150.12 148.74 68,545
Jun 13, 2024 156.60 156.60 150.65 152.16 150.76 105,193
Jun 12, 2024 152.95 157.51 152.92 155.60 154.17 92,367
Jun 11, 2024 153.65 154.25 151.23 152.68 151.27 38,215
Jun 10, 2024 156.85 156.85 151.99 152.63 151.22 79,959
Jun 7, 2024 146.00 155.00 146.00 154.00 152.58 155,276
Jun 6, 2024 141.55 146.75 141.30 144.05 142.72 49,466
Jun 5, 2024 136.15 143.00 132.05 141.55 140.25 99,946
Jun 4, 2024 147.45 147.45 129.00 137.30 136.04 112,584
Jun 3, 2024 147.50 150.90 146.75 147.45 146.09 46,159
May 31, 2024 145.95 146.95 143.45 145.65 144.31 41,573
May 30, 2024 144.00 147.00 142.30 144.25 142.92 47,722
May 29, 2024 146.50 147.50 143.60 145.65 144.31 37,986
May 28, 2024 149.65 149.70 146.00 146.80 145.45 45,706
May 27, 2024 151.25 152.50 147.35 148.10 146.74 67,836
May 24, 2024 155.30 155.30 150.70 151.15 149.76 51,484
May 23, 2024 153.55 155.45 151.90 152.25 150.85 37,066
May 22, 2024 157.15 159.80 153.00 153.35 151.94 52,821
May 21, 2024 156.70 158.00 155.15 156.65 155.21 42,807
May 17, 2024 149.80 153.75 149.55 152.75 151.34 52,567
May 16, 2024 147.00 151.30 147.00 149.25 147.88 92,228
May 15, 2024 150.05 151.85 145.00 145.75 144.41 72,680
May 14, 2024 149.25 150.85 146.95 147.70 146.34 55,257
May 13, 2024 149.50 151.10 145.80 147.75 146.39 71,146
May 10, 2024 151.70 153.70 148.30 150.05 148.67 50,694
May 9, 2024 157.40 157.80 149.00 150.80 149.41 78,904
May 8, 2024 157.15 158.60 155.10 156.35 154.91 69,315
May 7, 2024 164.00 164.00 154.15 156.00 154.56 96,252
May 6, 2024 165.00 166.70 161.60 162.50 161.00 76,291
May 3, 2024 169.90 172.45 166.30 167.30 165.76 90,340
May 2, 2024 175.00 177.00 165.90 166.90 165.36 198,253
Apr 30, 2024 174.70 175.00 164.40 165.20 163.68 119,155
Apr 29, 2024 167.80 177.10 166.00 171.20 169.62 198,371
Apr 26, 2024 164.10 168.25 164.10 166.35 164.82 76,765
Apr 25, 2024 169.40 169.40 164.00 165.35 163.83 46,599
Apr 24, 2024 170.00 171.50 167.20 168.20 166.65 104,679
Apr 23, 2024 160.30 170.00 159.50 166.75 165.21 211,363
Apr 22, 2024 157.45 162.00 157.05 160.30 158.82 84,096
Apr 19, 2024 153.55 156.70 152.05 155.45 154.02 39,196
Apr 18, 2024 155.00 162.85 152.95 155.90 154.46 91,009
Apr 16, 2024 150.55 156.20 150.55 154.20 152.78 41,101
Apr 15, 2024 157.00 157.00 149.00 152.85 151.44 69,861
Apr 12, 2024 158.55 160.50 156.50 158.65 157.19 64,979
Apr 10, 2024 160.15 161.05 155.40 157.45 156.00 99,874
Apr 9, 2024 162.00 164.20 160.05 160.50 159.02 73,972
Apr 8, 2024 168.65 168.65 159.95 161.45 159.96 187,153
Apr 5, 2024 165.05 167.85 163.20 166.45 164.92 99,443
Apr 4, 2024 160.20 168.00 158.45 165.10 163.58 301,955
Apr 3, 2024 155.00 160.50 153.70 157.85 156.40 112,654
Apr 2, 2024 145.90 159.90 145.90 155.00 153.57 385,637
Apr 1, 2024 138.60 147.95 138.60 146.35 145.00 132,354
Mar 28, 2024 139.05 144.45 135.55 138.05 136.78 179,398
Mar 27, 2024 140.40 142.70 137.25 138.55 137.27 182,954
Mar 26, 2024 142.40 145.10 138.50 139.40 138.12 134,856
Mar 22, 2024 141.00 147.45 139.95 142.50 141.19 92,625
Mar 21, 2024 139.10 144.75 138.55 142.30 140.99 148,076
Mar 20, 2024 142.90 145.85 135.40 137.05 135.79 294,635
Mar 19, 2024 147.75 149.60 140.20 141.30 140.00 137,219
Mar 18, 2024 152.60 152.60 146.60 147.35 145.99 72,147
Mar 15, 2024 149.00 152.85 147.20 150.35 148.97 93,162
Mar 14, 2024 143.15 153.75 141.80 149.55 148.17 202,587
Mar 13, 2024 155.00 157.95 141.50 143.10 141.78 243,554
Mar 12, 2024 163.95 165.95 153.00 154.30 152.88 140,427
Mar 11, 2024 170.90 170.90 162.00 163.05 161.55 100,077
Mar 7, 2024 168.50 174.15 167.05 169.30 167.74 157,962
Mar 6, 2024 171.15 182.85 165.45 168.25 166.70 533,192
Mar 5, 2024 162.00 184.80 161.10 175.15 173.54 1,367,519
Mar 4, 2024 165.50 167.10 161.10 161.95 160.46 52,034
Mar 1, 2024 164.15 166.85 163.00 164.25 162.74 54,098
Feb 29, 2024 162.00 164.95 160.00 161.70 160.21 60,391
Feb 28, 2024 168.75 169.50 162.05 162.85 161.35 62,113
Feb 27, 2024 171.00 171.95 167.00 167.75 166.20 36,889
Feb 26, 2024 170.95 172.20 168.30 169.75 168.19 49,924
Feb 23, 2024 168.00 173.65 165.80 169.90 168.34 107,877
Feb 22, 2024 169.25 170.75 163.60 165.20 163.68 80,770
Feb 21, 2024 169.35 173.50 167.50 168.85 167.29 75,134
Feb 20, 2024 170.45 173.45 167.50 168.65 167.10 83,426
Feb 19, 2024 171.30 173.50 169.00 170.45 168.88 70,532
Feb 16, 2024 172.85 173.45 169.00 169.75 168.19 50,180
Feb 15, 2024 169.50 173.40 168.95 171.50 169.92 102,694
Feb 14, 2024 164.50 170.20 163.00 167.95 166.40 102,959
Feb 13, 2024 163.05 169.95 160.05 168.20 166.65 142,898
Feb 12, 2024 168.95 175.90 159.00 160.55 159.07 443,231
Feb 9, 2024 186.00 186.55 174.00 177.95 176.31 120,181
Feb 8, 2024 186.65 187.00 180.20 183.30 181.61 83,934
Feb 7, 2024 186.90 190.70 182.05 183.90 182.21 94,282
Feb 6, 2024 181.00 191.90 180.00 186.65 184.93 182,623
Feb 5, 2024 182.30 185.70 178.50 179.55 177.90 121,982
Feb 2, 2024 187.00 192.00 182.00 183.00 181.31 183,518
Feb 1, 2024 188.00 189.90 184.50 187.00 185.28 123,024
Jan 31, 2024 184.80 191.00 183.70 187.80 186.07 272,689
Jan 30, 2024 181.75 190.20 181.75 183.70 182.01 242,193
Jan 29, 2024 181.10 187.40 177.80 180.15 178.49 273,067
Jan 25, 2024 196.00 197.60 185.00 186.35 184.63 336,262
Jan 24, 2024 198.10 203.50 191.90 197.35 195.53 153,974
Jan 23, 2024 201.00 203.85 196.30 198.10 196.28 163,790
Jan 19, 2024 198.60 206.10 196.10 197.70 195.88 238,099
Jan 18, 2024 196.80 202.20 188.60 195.25 193.45 189,980
Jan 17, 2024 198.70 202.90 192.15 195.05 193.25 168,730
Jan 16, 2024 206.50 209.65 195.30 199.50 197.66 278,824
Jan 15, 2024 209.70 213.75 203.75 205.25 203.36 235,687
Jan 12, 2024 200.00 215.40 200.00 207.15 205.24 1,012,419
Jan 11, 2024 202.00 202.00 197.10 197.55 195.73 120,750
Jan 10, 2024 202.45 202.75 196.80 198.90 197.07 148,068

Related Tickers

GSS.NS GSS Infotech Limited
56.79
-0.54%
 
EXPLEOSOL.NS Expleo Solutions Limited
1,300.30
-2.82%
 
DRCSYSTEMS.NS DRC Systems India Limited
28.47
+1.64%
 
CIGNITITEC.NS Cigniti Technologies Limited
1,685.00
+0.95%
 
SASKEN.NS Sasken Technologies Limited
2,153.00
+0.08%
 
ACCELYA.NS Accelya Solutions India Limited
1,499.25
-1.73%
 
RPSGVENT.NS RPSG Ventures Limited
1,051.00
-2.55%
 
MINDTECK.NS Mindteck (India) Limited
264.00
-4.35%
 
SAKSOFT.NS Saksoft Limited
204.92
-0.53%
 
3IINFOLTD.NS 3i Infotech Limited
28.08
-3.57%