Cybertech Systems and Software Ltd (CTSS)

CTSS
🏛️ Indien →
214.78
Letzte Aktualisierung: 2025-09-30
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine K-Linie pro Minute Daten verfügbar
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
2025-09-30 202.40 227.65 201.25 214.78 9.4M
2025-09-29 176.80 201.00 174.11 195.11 2.2M
2025-09-26 173.31 176.59 171.35 172.52 0.1M
2025-09-25 172.80 175.51 171.99 172.90 0.1M
2025-09-24 171.00 173.23 168.50 171.25 0.1M
2025-09-23 171.48 172.00 164.21 167.20 0.1M
2025-09-22 162.44 168.19 160.64 164.69 0.1M
2025-09-19 166.84 173.00 166.84 169.51 0.1M
2025-09-18 166.60 167.68 163.70 165.45 0.1M
2025-09-17 164.79 166.45 162.05 165.73 0.1M
2025-09-16 158.39 167.00 157.55 162.74 0.1M
2025-09-15 157.87 159.80 156.00 156.87 0.0M
2025-09-12 157.79 157.79 155.00 155.58 0.0M
2025-09-11 155.66 160.00 154.00 155.82 0.0M
2025-09-10 158.98 158.98 153.41 154.46 0.0M
2025-09-09 154.06 163.18 154.06 157.51 0.1M
2025-09-08 156.00 156.44 153.00 153.81 0.0M
2025-09-05 154.94 156.72 153.25 155.64 0.0M
2025-09-04 155.72 156.80 153.50 153.94 0.0M
2025-09-03 154.52 158.01 154.52 155.02 0.0M
2025-09-02 158.00 159.30 154.00 154.37 0.1M
2025-09-01 154.56 159.00 154.56 157.86 0.0M
2025-08-29 158.77 158.77 153.52 154.27 0.0M
2025-08-28 161.01 164.61 154.61 155.24 0.0M
2025-08-26 161.00 169.50 158.52 160.35 0.2M
2025-08-25 163.49 163.64 158.21 159.18 0.0M
2025-08-22 156.00 164.60 155.85 162.93 0.1M
2025-08-21 158.92 161.55 155.00 156.12 0.0M
2025-08-20 158.01 161.00 156.61 158.92 0.0M
2025-08-19 162.00 163.38 155.42 156.40 0.1M
2025-08-18 164.69 165.95 159.75 161.95 0.0M
2025-08-14 154.69 166.00 153.02 161.50 0.1M
2025-08-13 161.00 164.76 153.00 154.15 0.1M
2025-08-12 147.50 167.90 144.21 160.60 0.2M
2025-08-11 145.63 146.88 143.81 144.72 0.0M
2025-08-08 145.68 148.82 144.00 145.63 0.0M
2025-08-07 143.15 148.58 142.20 145.10 0.0M
2025-08-06 149.40 150.30 144.25 145.29 0.0M
2025-08-05 151.99 151.99 149.02 149.71 0.0M
2025-08-04 152.88 154.00 150.00 151.54 0.0M
2025-08-01 150.49 152.67 150.00 150.31 0.0M
2025-07-31 154.30 154.30 150.00 150.50 0.0M
2025-07-30 150.30 157.96 150.30 154.36 0.1M
2025-07-29 155.55 159.50 149.00 151.99 0.1M
2025-07-28 170.66 172.88 152.20 155.19 0.1M
2025-07-25 174.50 175.00 170.26 170.26 0.1M
2025-07-24 179.95 182.00 177.00 179.23 0.0M
2025-07-23 174.00 178.00 174.00 176.71 0.0M
2025-07-22 175.52 180.00 173.10 174.66 0.0M
2025-07-21 175.99 178.50 171.50 176.40 0.0M
2025-07-18 177.00 181.80 170.00 175.69 0.0M
2025-07-17 173.99 177.52 167.00 177.21 0.0M
2025-07-16 167.00 169.97 163.55 169.07 0.0M
2025-07-15 161.50 170.00 161.10 166.76 0.0M
2025-07-14 168.79 170.00 164.50 165.38 0.0M
2025-07-11 167.00 167.00 165.40 166.00 0.0M
2025-07-10 165.00 167.00 163.65 167.00 0.0M
2025-07-09 168.10 168.10 165.00 166.69 0.0M
2025-07-08 164.60 166.00 164.60 166.00 0.0M
2025-07-07 165.00 165.00 164.55 164.55 0.0M
2025-07-04 167.91 167.91 167.50 167.91 0.0M
2025-07-03 163.00 164.62 163.00 164.62 0.0M
2025-07-02 161.30 161.40 161.25 161.40 0.0M
2025-07-01 161.00 161.15 161.00 161.15 0.0M
2025-06-30 159.50 162.00 159.50 161.00 0.0M
2025-06-27 163.00 163.00 159.74 159.74 0.0M
2025-06-26 164.38 164.38 163.00 163.00 0.0M
2025-06-25 164.38 164.38 164.38 164.38 0.0M
2025-06-24 158.01 161.16 158.01 161.16 0.0M
2025-06-23 158.70 158.70 157.11 158.00 0.0M
2025-06-20 155.01 160.05 155.01 160.00 0.0M
2025-06-19 160.00 160.01 157.10 157.15 0.0M
2025-06-18 162.50 162.50 159.30 159.50 0.0M
2025-06-17 162.51 162.51 162.51 162.51 0.0M
2025-06-16 165.83 165.83 165.83 165.83 0.0M
2025-06-13 169.22 169.22 169.22 169.22 0.0M
2025-06-12 172.68 172.68 172.68 172.68 0.0M
2025-06-11 176.21 176.21 176.21 176.21 0.0M
2025-06-10 179.81 179.81 179.81 179.81 0.0M
2025-06-09 183.00 187.88 175.20 183.48 0.1M
2025-06-06 181.50 182.30 171.00 181.55 0.1M
2025-06-05 170.98 173.89 168.40 173.89 0.0M
2025-06-04 158.00 165.61 157.00 165.61 0.1M
2025-06-03 155.88 160.00 153.40 157.73 0.0M
2025-06-02 154.99 156.50 152.11 154.72 0.0M
2025-05-30 156.81 157.90 153.26 155.30 0.0M
2025-05-29 156.90 158.00 153.00 156.81 0.0M
2025-05-28 156.00 158.60 152.00 156.19 0.0M
2025-05-27 159.73 159.73 153.55 156.18 0.0M
2025-05-26 159.45 162.00 155.01 158.15 0.0M
2025-05-23 153.26 160.60 153.26 159.45 0.0M
2025-05-22 157.67 159.00 153.00 156.89 0.0M
2025-05-21 155.20 158.00 151.00 155.74 0.0M
2025-05-20 159.00 159.50 153.00 155.18 0.0M
2025-05-19 159.95 162.50 155.00 155.88 0.0M
2025-05-16 158.99 158.99 151.90 158.15 0.0M
2025-05-15 154.90 158.00 152.04 156.20 0.0M
2025-05-14 155.00 157.80 151.51 152.91 0.0M
2025-05-13 149.10 156.00 147.00 152.93 0.1M
2025-05-12 147.99 149.02 145.00 149.02 0.0M
2025-05-09 145.00 145.00 141.00 141.93 0.0M
2025-05-08 149.99 150.97 143.05 146.56 0.0M
2025-05-07 151.30 151.50 145.21 149.63 0.1M
2025-05-06 146.90 148.00 142.00 144.30 0.0M
2025-05-05 147.00 147.00 143.50 146.17 0.0M
2025-05-02 143.80 147.00 143.00 143.83 0.0M
2025-04-30 146.52 148.00 143.00 143.80 0.0M
2025-04-29 149.68 149.68 146.00 146.52 0.0M
2025-04-28 148.00 151.00 145.16 149.68 0.0M
2025-04-25 160.00 160.00 148.05 150.03 0.0M
2025-04-24 150.90 157.04 148.00 155.63 0.0M
2025-04-23 149.01 151.10 148.00 149.57 0.0M
2025-04-22 149.00 152.20 146.55 149.75 0.0M
2025-04-21 147.80 149.50 145.95 148.61 0.0M
2025-04-17 151.99 151.99 145.50 146.11 0.1M
2025-04-16 151.85 155.19 149.70 151.34 0.0M
2025-04-15 145.00 151.91 144.01 150.21 0.1M
2025-04-11 144.80 144.80 141.23 142.15 0.0M
2025-04-09 140.00 141.05 137.00 138.32 0.0M
2025-04-08 140.50 146.88 137.36 140.33 0.1M
2025-04-07 125.12 140.10 125.12 138.78 0.1M
2025-04-04 154.45 154.50 144.28 147.42 0.1M
2025-04-03 151.00 156.01 145.00 153.64 0.1M
2025-04-02 151.65 155.18 145.05 154.37 0.1M
2025-04-01 147.25 153.61 146.81 149.64 0.0M
2025-03-28 147.28 152.55 145.00 147.04 0.1M
2025-03-27 145.00 152.99 143.81 147.28 0.2M
2025-03-26 152.65 154.25 145.00 145.20 0.2M
2025-03-25 159.90 163.10 151.23 152.90 0.1M
2025-03-24 154.25 164.12 154.25 159.97 0.1M
2025-03-21 153.79 158.42 152.00 153.49 0.1M
2025-03-20 153.80 157.78 151.47 153.31 0.1M
2025-03-19 149.50 154.01 148.22 151.81 0.1M
2025-03-18 143.20 150.00 143.20 147.51 0.1M
2025-03-17 146.76 149.80 141.10 142.82 0.1M
2025-03-13 152.64 153.40 145.50 146.76 0.1M
2025-03-12 153.20 158.59 150.00 152.64 0.1M
2025-03-11 151.25 157.88 149.35 153.45 0.1M
2025-03-10 168.80 168.80 152.10 155.02 0.1M
2025-03-07 166.40 169.00 163.01 167.46 0.1M
2025-03-06 161.00 167.00 160.01 164.76 0.1M
2025-03-05 147.50 161.00 147.49 159.80 0.1M
2025-03-04 145.01 156.96 145.01 147.87 0.1M
2025-03-03 155.00 159.65 143.00 147.19 0.1M
2025-02-28 163.05 164.96 149.81 154.48 0.1M
2025-02-27 170.16 173.75 163.00 165.51 0.1M
2025-02-25 171.25 176.00 165.82 173.35 0.1M
2025-02-24 168.50 177.64 167.71 173.87 0.1M
2025-02-21 175.00 178.08 171.30 172.59 0.0M
2025-02-20 172.10 177.99 169.31 173.82 0.0M
2025-02-19 164.50 176.00 161.64 173.77 0.1M
2025-02-18 171.30 171.66 160.00 163.99 0.1M
2025-02-17 170.90 177.01 167.70 171.68 0.1M
2025-02-14 183.00 184.01 166.61 171.85 0.1M
2025-02-13 184.99 189.00 181.60 182.46 0.0M
2025-02-12 180.60 189.93 174.87 184.51 0.1M
2025-02-11 193.90 195.59 184.81 187.01 0.1M
2025-02-10 206.40 206.40 195.00 196.87 0.1M
2025-02-07 204.22 207.70 200.64 204.47 0.0M
2025-02-06 206.49 209.50 200.79 202.73 0.1M
2025-02-05 204.73 212.69 204.73 206.49 0.1M
2025-02-04 203.13 210.00 201.81 204.63 0.1M
2025-02-03 203.53 205.02 199.00 201.03 0.1M
2025-02-01 207.85 210.40 198.00 206.32 0.1M
2025-01-31 208.70 214.86 202.50 204.52 0.1M
2025-01-30 204.30 214.49 202.63 207.65 0.1M
2025-01-29 207.00 219.80 200.42 205.57 0.3M
2025-01-28 208.20 210.52 186.05 194.87 0.2M
2025-01-27 225.90 225.90 201.01 205.12 0.2M
2025-01-24 242.20 249.00 224.00 226.07 0.2M
2025-01-23 221.70 249.99 221.69 238.24 0.4M
2025-01-22 232.00 232.00 216.01 218.88 0.1M
2025-01-21 238.40 245.00 227.25 229.69 0.1M
2025-01-20 225.00 243.00 222.07 233.98 0.3M
2025-01-17 205.55 213.55 202.60 212.14 0.0M
2025-01-16 200.02 211.00 200.02 204.43 0.0M
2025-01-15 202.99 210.00 201.00 203.94 0.0M
2025-01-14 194.79 204.52 188.00 203.22 0.0M
2025-01-13 204.59 206.99 194.79 194.79 0.0M
2025-01-10 218.99 218.99 204.81 205.05 0.1M
2025-01-09 216.99 222.00 211.15 215.59 0.0M
2025-01-08 223.20 227.30 215.11 217.23 0.0M
2025-01-07 223.00 229.00 207.19 222.74 0.0M
2025-01-06 232.00 234.98 216.12 218.10 0.0M
2025-01-03 227.00 227.46 227.00 227.46 0.0M
2025-01-02 223.00 223.00 222.20 223.00 0.0M
2025-01-01 223.07 223.07 221.00 221.69 0.0M