Stockint.com

Loading a wholistic market research tool


Research

Stock History for: CYBERTECH, Cybertech Systems And Software Limited, INE214A01019, Listing: 27-Jan-1999

Page info:

TMC >= 2.5
TMC > 4
Macro-sector: Information Technology Band: 2 High52 Price: 274.8 Mkt_Cap Category: Others
Sector: Information Technology Lot Size: 1 High52 Date: 03-Oct-2025 Bumper: -; Drift%: -
Industry: IT - Software Face Value: 10; VWAP21: Low52 Price: 95.3 Barrier: 109.39; Drift%: 16.64
Basic Industry: Computers - Software & Consulting Total Equity: 31,130,593 Low52 Date: 09-Mar-2026 SHP: 36.52 / 0.04 / 0.0 / 63.43
Q M W D
Trend Indicator
SiS14:
High/Low Price Quarter: 249.99 / 141.1 Month: 152.4 / 138.2 Week: 123.87 / 113.0 Day: 131.85 / 109.51 Sis67:
#  Date  Open High Low Close VWAP %Chg Mkt_Cap Trd_Qty Trd_T Delv_Qty Delv_T Amt SiS
1 07-Apr 109.51 131.85 109.51 131.22 126.66 19.42 408.50 559,763 64.20 206,360 206,360.00 2.61 105
2 06-Apr 110.00 110.90 106.00 109.88 108.51 1.59 342.06 23,947 2.75 10,098 10,098.00 0.11 5
3 02-Apr 107.90 108.76 104.64 108.16 106.72 -0.03 336.71 18,415 2.11 11,860 11,860.00 0.13 6
4 01-Apr 102.00 109.39 102.00 108.19 107.31 9.59 336.80 65,654 7.53 39,197 39,197.00 0.42 20
5 30-Mar 103.13 103.13 98.00 98.72 100.35 -4.28 307.32 78,411 8.99 49,133 49,133.00 0.49 25
6 27-Mar 105.80 110.79 100.26 103.13 106.79 -2.71 321.05 112,449 12.90 65,997 65,997.00 0.70 33
7 25-Mar 103.90 109.34 102.70 106.00 106.08 4.31 329.00 94,337 10.82 58,074 58,074.00 0.62 29
8 24-Mar 101.62 104.97 100.00 101.62 102.38 0.66 316.35 40,081 4.60 21,722 21,722.00 0.22 11
9 23-Mar 105.70 107.19 99.50 100.95 102.65 -8.33 314.26 67,873 7.78 39,100 39,100.00 0.40 20
10 20-Mar 111.40 112.88 108.86 110.12 110.63 0.64 342.81 31,396 3.60 21,376 21,376.00 0.24 11
11 19-Mar 110.00 111.52 106.50 109.42 109.12 -1.88 340.63 44,692 5.13 30,652 30,652.00 0.33 16
12 18-Mar 106.80 114.02 106.80 111.52 110.52 5.07 347.17 56,229 6.45 36,191 36,191.00 0.40 18
13 17-Mar 101.56 106.80 101.56 106.14 104.78 4.51 330.42 45,755 5.25 23,799 23,799.00 0.25 12
14 16-Mar 99.00 103.39 95.61 101.56 98.99 2.12 316.16 69,032 7.92 45,841 45,841.00 0.45 23
15 13-Mar 104.75 104.75 98.79 99.45 101.40 -4.74 309.59 53,394 6.12 30,172 30,172.00 0.31 15
16 12-Mar 108.00 108.00 100.00 104.40 103.48 -2.16 325.00 31,347 3.60 16,728 16,728.00 0.17 8
17 11-Mar 108.80 109.60 106.00 106.70 107.98 1.48 332.16 23,221 2.66 11,832 11,832.00 0.13 6
18 10-Mar 107.99 107.99 104.30 105.14 105.46 2.79 327.31 58,079 6.66 37,051 37,051.00 0.39 19
19 09-Mar 105.10 105.10 95.30 102.29 100.78 -3.71 318.43 93,296 10.70 51,215 51,215.00 0.52 26
20 06-Mar 106.00 110.00 104.67 106.23 107.92 2.47 330.70 46,156 5.29 23,221 23,221.00 0.25 12
21 05-Mar 108.00 110.50 101.25 103.67 104.83 0.00 322.73 36,993 4.24 26,662 26,662.00 0.28 14
22 04-Mar 105.00 106.47 100.76 103.67 102.86 -3.66 322.73 82,003 9.41 51,069 51,069.00 0.53 26
23 02-Mar 108.05 111.97 105.10 107.61 109.34 -5.21 335.00 56,316 6.46 39,217 39,217.00 0.43 20
24 27-Feb 118.00 118.00 113.00 113.52 114.39 -2.29 353.39 35,590 4.08 22,400 22,400.00 0.26 11
25 26-Feb 116.00 119.59 113.77 116.18 116.11 1.64 361.68 32,570 3.74 17,106 17,106.00 0.20 9
26 25-Feb 118.78 119.01 113.60 114.31 115.63 -0.82 355.85 47,759 5.48 30,721 30,721.00 0.36 16
27 24-Feb 120.79 120.79 114.52 115.26 116.73 -2.64 358.81 54,587 6.26 35,616 35,616.00 0.42 18
28 23-Feb 122.20 123.87 118.00 118.39 120.17 -3.05 368.56 59,968 6.88 39,240 39,240.00 0.47 20
29 20-Feb 125.26 128.83 120.67 122.11 123.03 -3.03 380.14 59,539 6.83 39,398 39,398.00 0.48 20
30 19-Feb 129.85 131.29 125.02 125.93 127.15 -2.01 392.03 34,650 3.97 24,399 24,399.00 0.31 12
31 18-Feb 130.45 130.45 127.50 128.51 128.51 0.09 400.06 31,558 3.62 20,802 20,802.00 0.27 11
32 17-Feb 128.29 131.45 127.70 128.39 129.11 0.08 399.69 29,955 3.44 17,538 17,538.00 0.23 9
33 16-Feb 131.80 131.80 127.00 128.29 128.35 -0.79 399.37 23,348 2.68 14,946 14,946.00 0.19 8
34 13-Feb 127.10 132.99 127.10 129.31 129.99 -1.08 402.55 40,189 4.61 16,716 16,716.00 0.22 8
35 12-Feb 134.00 134.99 127.13 130.72 130.80 -5.90 406.94 89,798 10.30 51,218 51,218.00 0.67 26
36 11-Feb 141.00 141.71 134.91 138.91 138.94 0.92 432.44 38,507 4.42 23,562 23,562.00 0.33 12
37 10-Feb 137.20 139.78 136.21 137.65 138.29 0.47 428.51 50,606 5.80 33,880 33,880.00 0.47 17
38 09-Feb 134.36 139.70 134.00 137.01 135.81 3.51 426.52 37,439 4.29 20,010 20,010.00 0.27 10
39 06-Feb 131.00 134.40 131.00 132.36 132.63 -1.19 412.04 19,666 2.26 12,406 12,406.00 0.16 6
40 05-Feb 136.90 136.97 133.00 133.95 134.61 -0.51 416.99 29,745 3.41 14,736 14,736.00 0.20 7
41 04-Feb 132.00 135.99 129.99 134.63 133.72 1.34 419.11 23,563 2.70 13,968 13,968.00 0.19 7
42 03-Feb 132.00 137.00 131.00 132.85 134.05 2.69 413.57 63,519 7.29 41,114 41,114.00 0.55 21
43 02-Feb 131.90 133.92 127.70 129.37 130.26 -1.65 402.74 22,585 2.59 13,683 13,683.00 0.18 7
44 01-Feb 129.00 137.50 129.00 131.54 133.08 2.46 409.49 33,858 3.88 18,873 18,873.00 0.25 10
45 30-Jan 128.47 130.17 125.56 128.38 128.54 -0.57 399.65 22,965 2.63 15,079 15,079.00 0.19 8
46 29-Jan 129.50 132.64 125.71 129.11 128.14 -0.84 401.93 36,963 4.24 23,177 23,177.00 0.30 12
47 28-Jan 126.05 132.75 124.50 130.20 127.95 2.88 405.32 19,382 2.22 11,340 11,340.00 0.15 6
48 27-Jan 129.90 129.90 125.01 126.55 127.01 -0.04 393.96 20,869 2.39 14,635 14,635.00 0.19 7
49 23-Jan 131.29 131.87 126.00 126.60 128.48 -2.31 394.11 30,037 3.45 22,636 22,636.00 0.29 11
50 22-Jan 128.87 135.98 128.87 129.59 131.03 0.56 403.42 23,431 2.69 17,062 17,062.00 0.22 9
51 21-Jan 128.20 131.79 127.00 128.87 128.70 -0.26 401.18 33,493 3.84 23,473 23,473.00 0.30 12
52 20-Jan 131.30 134.08 128.29 129.20 130.14 -2.64 402.21 41,204 4.73 28,421 28,421.00 0.37 14
53 19-Jan 133.00 135.50 131.00 132.70 132.15 -1.48 413.10 30,223 3.47 22,119 22,119.00 0.29 11
54 16-Jan 140.00 140.00 134.00 134.69 136.02 -2.84 419.30 38,199 4.38 28,558 28,558.00 0.39 14
55 14-Jan 134.00 140.50 133.93 138.63 138.47 3.06 431.56 26,122 3.00 16,383 16,383.00 0.23 8
56 13-Jan 135.55 139.50 133.00 134.51 136.91 -2.36 418.74 31,904 3.66 18,201 18,201.00 0.25 9
57 12-Jan 140.00 142.90 135.86 137.76 137.82 -1.43 428.86 23,502 2.70 17,148 17,148.00 0.24 9
58 09-Jan 142.55 143.45 139.20 139.76 140.58 -2.05 435.08 18,867 2.16 0 0.00 0.00 10
59 08-Jan 146.00 146.15 142.50 142.68 143.97 -1.31 444.17 21,144 2.43 0 0.00 0.00 11
60 07-Jan 145.10 146.49 143.50 144.58 145.06 -0.68 450.09 8,718 1.00 0 0.00 0.00 4
61 06-Jan 145.80 147.49 144.00 145.57 145.95 -0.15 453.17 13,413 1.54 0 0.00 0.00 7
62 05-Jan 149.94 150.15 145.10 145.79 147.98 -1.62 453.85 23,900 2.74 0 0.00 0.00 12
63 02-Jan 144.00 149.00 144.00 148.19 146.25 2.82 461.32 28,618 3.28 0 0.00 0.00 14
64 01-Jan 144.93 145.00 143.21 144.13 144.46 -0.06 448.69 11,950 1.37 0 0.00 0.00 6
65 31-Dec 144.00 145.50 143.00 144.21 144.66 0.40 448.93 11,902 1.37 0 0.00 0.00 6
66 30-Dec 142.30 144.30 142.30 143.63 143.22 -0.08 447.13 17,171 1.97 0 0.00 0.00 9
67 29-Dec 146.00 147.40 142.15 143.74 144.12 -2.04 447.47 28,071 3.22 0 0.00 0.00 14

Similar Stocks: HCLTECH    INFY    LTIM    TCS    TECHM    WIPRO    RATEGAIN    COFORGE    KPITTECH    MPHASIS    PERSISTENT    TATAELXSI    3IINFOLTD    63MOONS    ACCELYA    AURIONPRO    CALSOFT    CTE    CYBERTECH    DRCSYSTEMS    EQUIPPP    GOLDTECH    GVPTECH    INFOBEAN    INNOVANA    KELLTONTEC    KSOLVES    MINDTECK    NINSYS    RSSOFTWARE    SAKSOFT    SECMARK    SOFTTECH    TREJHARA    TRIGYN    XCHANGING    XTGLOBAL    BSOFT    HAPPSTMNDS    INTELLECT    LATENTVIEW    MASTEK    NEWGEN    SONATSOFTW    ZENSARTECH    ALLETEC    CANARYS    DELAPLEX    KODYTECH    QUICKTOUCH    SATECH    SYSTANGO    TAC    TECHLABS    ORCHASP    MCLOUD    YUDIZ    MICROPRO    HEXT   

Stockint.com

Stockint Analytics Pvt. Ltd.

9, Iyya Mudali Street, Sowcarpet, Chennai - 600001
CIN: U70200TN2024PTC171767
GSTIN: 29ABNCS8796E1ZN

+91-9884666766
info@stockint.com