CyberTech Systems and Software Limited (532173.BO)
YHD - YHD Delayed price. Currency in USD
Add to watchlist
As of 06:07PM EDT. Market open.
Time period:
02 May 2023 - 02 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in Download
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 02 May 2024 | - | - | - | - | - | - |
| 01 May 2024 | - | - | - | - | - | - |
| 30 Apr 2024 | 173.65 | 174.35 | 164.50 | 165.15 | 165.15 | 23,837 |
| 29 Apr 2024 | 167.80 | 176.30 | 167.15 | 171.25 | 171.25 | 30,425 |
| 26 Apr 2024 | 167.15 | 168.40 | 165.00 | 166.45 | 166.45 | 5,729 |
| 25 Apr 2024 | 167.45 | 168.25 | 164.20 | 164.85 | 164.85 | 14,833 |
| 24 Apr 2024 | 170.75 | 171.75 | 167.30 | 168.45 | 168.45 | 12,702 |
| 23 Apr 2024 | 160.00 | 168.50 | 159.60 | 165.95 | 165.95 | 18,152 |
| 22 Apr 2024 | 156.75 | 161.55 | 156.75 | 160.05 | 160.05 | 12,435 |
| 19 Apr 2024 | 153.10 | 156.10 | 152.30 | 155.65 | 155.65 | 9,942 |
| 18 Apr 2024 | 155.00 | 162.35 | 153.20 | 155.55 | 155.55 | 17,122 |
| 17 Apr 2024 | - | - | - | - | - | - |
| 16 Apr 2024 | 151.80 | 155.50 | 151.80 | 154.20 | 154.20 | 2,715 |
| 15 Apr 2024 | 157.00 | 157.00 | 148.35 | 152.55 | 152.55 | 19,572 |
| 12 Apr 2024 | 155.75 | 160.20 | 155.75 | 158.70 | 158.70 | 7,813 |
| 11 Apr 2024 | - | - | - | - | - | - |
| 10 Apr 2024 | 160.60 | 160.90 | 155.85 | 157.90 | 157.90 | 4,874 |
| 09 Apr 2024 | 162.05 | 164.05 | 159.90 | 160.15 | 160.15 | 9,108 |
| 08 Apr 2024 | 166.70 | 166.70 | 160.20 | 161.40 | 161.40 | 27,452 |
| 05 Apr 2024 | 167.70 | 168.40 | 164.00 | 166.50 | 166.50 | 5,992 |
| 04 Apr 2024 | 159.35 | 167.80 | 158.60 | 164.85 | 164.85 | 31,968 |
| 03 Apr 2024 | 154.70 | 159.95 | 153.95 | 157.90 | 157.90 | 4,997 |
| 02 Apr 2024 | 147.00 | 160.50 | 146.95 | 154.65 | 154.65 | 42,823 |
| 01 Apr 2024 | 139.00 | 148.90 | 139.00 | 146.90 | 146.90 | 9,758 |
| 28 Mar 2024 | 140.00 | 143.00 | 136.70 | 138.00 | 138.00 | 9,124 |
| 27 Mar 2024 | 140.60 | 141.50 | 137.00 | 137.70 | 137.70 | 15,331 |
| 26 Mar 2024 | 144.25 | 144.25 | 138.70 | 139.25 | 139.25 | 7,941 |
| 25 Mar 2024 | - | - | - | - | - | - |
| 22 Mar 2024 | 141.60 | 147.00 | 140.75 | 142.40 | 142.40 | 9,674 |
| 21 Mar 2024 | 137.40 | 144.00 | 137.40 | 142.05 | 142.05 | 11,684 |
| 20 Mar 2024 | 143.45 | 145.95 | 135.90 | 137.25 | 137.25 | 22,676 |
| 19 Mar 2024 | 148.95 | 149.20 | 140.75 | 141.40 | 141.40 | 8,923 |
| 18 Mar 2024 | 151.65 | 151.65 | 146.65 | 147.75 | 147.75 | 3,436 |
| 15 Mar 2024 | - | - | - | - | - | - |
| 14 Mar 2024 | 143.10 | 153.70 | 142.65 | 151.05 | 151.05 | 26,793 |
| 13 Mar 2024 | 155.80 | 157.10 | 142.00 | 142.95 | 142.95 | 7,778 |
| 12 Mar 2024 | 164.20 | 165.60 | 153.10 | 154.25 | 154.25 | 20,462 |
| 11 Mar 2024 | 171.15 | 171.15 | 161.95 | 163.20 | 163.20 | 13,614 |
| 08 Mar 2024 | - | - | - | - | - | - |
| 07 Mar 2024 | 169.35 | 174.00 | 168.20 | 169.45 | 169.45 | 10,102 |
| 06 Mar 2024 | 172.00 | 182.30 | 165.90 | 167.90 | 167.90 | 25,979 |
| 05 Mar 2024 | 161.25 | 184.50 | 161.20 | 174.95 | 174.95 | 110,734 |
| 04 Mar 2024 | 165.75 | 166.50 | 161.85 | 162.25 | 162.25 | 2,467 |
| 01 Mar 2024 | 163.95 | 167.05 | 162.80 | 163.55 | 163.55 | 3,476 |
| 29 Feb 2024 | 162.40 | 163.50 | 160.30 | 161.30 | 161.30 | 7,016 |
| 28 Feb 2024 | 168.60 | 169.65 | 161.85 | 162.50 | 162.50 | 21,180 |
| 27 Feb 2024 | 170.00 | 170.85 | 167.80 | 168.50 | 168.50 | 7,856 |
| 26 Feb 2024 | 171.00 | 172.25 | 168.15 | 169.20 | 169.20 | 8,859 |
| 23 Feb 2024 | 169.95 | 173.75 | 165.60 | 170.00 | 170.00 | 13,430 |
| 22 Feb 2024 | 170.20 | 170.20 | 163.70 | 165.50 | 165.50 | 5,785 |
| 21 Feb 2024 | 169.50 | 172.10 | 167.55 | 168.50 | 168.50 | 6,267 |
| 20 Feb 2024 | 170.05 | 172.80 | 167.60 | 168.35 | 168.35 | 14,511 |
| 16 Feb 2024 | 175.00 | 175.00 | 168.95 | 169.60 | 169.60 | 10,655 |
| 15 Feb 2024 | 170.10 | 173.05 | 169.30 | 171.55 | 171.55 | 5,462 |
| 14 Feb 2024 | 165.00 | 169.00 | 164.80 | 167.65 | 167.65 | 5,527 |
| 13 Feb 2024 | 162.75 | 169.45 | 160.35 | 167.85 | 167.85 | 12,176 |
| 12 Feb 2024 | 172.45 | 175.25 | 159.05 | 160.15 | 160.15 | 31,034 |
| 09 Feb 2024 | 184.60 | 186.30 | 175.30 | 177.85 | 177.85 | 10,293 |
| 08 Feb 2024 | 184.75 | 186.70 | 180.40 | 181.75 | 181.75 | 5,978 |
| 07 Feb 2024 | 189.95 | 190.00 | 182.80 | 183.20 | 183.20 | 6,564 |
| 06 Feb 2024 | 182.45 | 190.90 | 180.10 | 186.40 | 186.40 | 14,508 |
| 05 Feb 2024 | 184.70 | 185.70 | 178.70 | 179.50 | 179.50 | 35,882 |
| 02 Feb 2024 | 190.95 | 192.00 | 182.60 | 183.20 | 183.20 | 8,318 |
| 01 Feb 2024 | 190.70 | 190.70 | 184.90 | 186.40 | 186.40 | 25,187 |
| 31 Jan 2024 | 187.60 | 190.80 | 183.65 | 187.95 | 187.95 | 48,947 |
| 30 Jan 2024 | 181.05 | 190.10 | 181.05 | 183.90 | 183.90 | 34,696 |
| 29 Jan 2024 | 181.25 | 186.75 | 179.30 | 180.20 | 180.20 | 47,529 |
| 26 Jan 2024 | 186.35 | 186.35 | 186.35 | 186.35 | 186.35 | - |
| 25 Jan 2024 | 199.35 | 199.35 | 185.30 | 186.35 | 186.35 | 35,656 |
| 24 Jan 2024 | 200.05 | 203.25 | 193.70 | 196.95 | 196.95 | 25,360 |
| 23 Jan 2024 | 204.80 | 204.80 | 196.20 | 197.70 | 197.70 | 42,349 |
| 22 Jan 2024 | 197.70 | 197.70 | 197.70 | 197.70 | 197.70 | - |
| 19 Jan 2024 | 198.90 | 205.70 | 195.85 | 197.70 | 197.70 | 50,893 |
| 18 Jan 2024 | 195.05 | 202.00 | 189.00 | 195.45 | 195.45 | 34,602 |
| 17 Jan 2024 | 196.15 | 202.95 | 193.55 | 195.00 | 195.00 | 36,021 |
| 16 Jan 2024 | 206.50 | 207.85 | 195.45 | 199.95 | 199.95 | 55,371 |
| 12 Jan 2024 | 197.90 | 215.40 | 197.90 | 207.00 | 207.00 | 156,894 |
| 11 Jan 2024 | 199.30 | 201.85 | 197.10 | 197.60 | 197.60 | 23,354 |
| 10 Jan 2024 | 201.55 | 202.75 | 197.00 | 198.95 | 198.95 | 40,425 |
| 09 Jan 2024 | 205.05 | 208.20 | 200.00 | 201.55 | 201.55 | 21,033 |
| 08 Jan 2024 | 204.90 | 208.90 | 202.50 | 203.20 | 203.20 | 49,168 |
| 05 Jan 2024 | 201.55 | 211.65 | 200.85 | 202.35 | 202.35 | 113,029 |
| 04 Jan 2024 | 203.25 | 204.55 | 200.00 | 201.55 | 201.55 | 21,116 |
| 03 Jan 2024 | 196.70 | 204.70 | 193.90 | 201.50 | 201.50 | 72,128 |
| 02 Jan 2024 | 196.75 | 198.00 | 189.85 | 194.95 | 194.95 | 61,879 |
| 29 Dec 2023 | 201.50 | 204.80 | 197.75 | 199.50 | 199.50 | 76,991 |
| 28 Dec 2023 | 189.55 | 209.30 | 186.90 | 200.70 | 200.70 | 99,863 |
| 27 Dec 2023 | 193.35 | 199.50 | 189.00 | 190.80 | 190.80 | 126,180 |
| 26 Dec 2023 | 190.95 | 203.90 | 187.55 | 197.40 | 197.40 | 230,720 |
| 22 Dec 2023 | 174.95 | 193.60 | 171.20 | 190.35 | 190.35 | 220,682 |
| 21 Dec 2023 | 165.35 | 175.10 | 164.40 | 171.80 | 171.80 | 44,685 |
| 20 Dec 2023 | 183.00 | 186.55 | 158.35 | 167.65 | 167.65 | 49,322 |
| 19 Dec 2023 | 179.65 | 185.55 | 176.45 | 182.20 | 182.20 | 56,313 |
| 18 Dec 2023 | 182.75 | 184.25 | 178.40 | 179.10 | 179.10 | 30,330 |
| 15 Dec 2023 | 178.00 | 187.95 | 174.55 | 183.40 | 183.40 | 109,098 |
| 14 Dec 2023 | 169.50 | 189.30 | 169.50 | 176.50 | 176.50 | 119,759 |
| 13 Dec 2023 | 165.70 | 170.60 | 165.20 | 167.15 | 167.15 | 6,950 |
| 12 Dec 2023 | 171.10 | 174.60 | 168.10 | 169.40 | 169.40 | 6,525 |
| 11 Dec 2023 | 170.00 | 173.10 | 168.20 | 168.55 | 168.55 | 17,012 |
| 08 Dec 2023 | 175.50 | 176.15 | 168.85 | 169.80 | 169.80 | 8,936 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.