Cybertech Systems and Software Ltd

CTSS
🏛️ 印度 →
214.78
最后更新: 2025-09-30
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
暂无分钟K线数据
日期 开盘价 最高价 最低价 收盘价 成交量
2022-12-30 131.70 134.75 131.45 132.25 0.0M
2022-12-29 129.50 131.20 127.75 130.20 0.0M
2022-12-28 130.00 132.00 128.55 129.55 0.0M
2022-12-27 130.30 132.80 127.50 130.20 0.0M
2022-12-26 124.05 129.45 123.25 128.35 0.1M
2022-12-23 127.75 128.65 124.00 124.10 0.1M
2022-12-22 131.30 133.70 127.55 129.05 0.1M
2022-12-21 140.00 141.40 129.05 131.70 0.1M
2022-12-20 132.00 138.80 132.00 137.75 0.1M
2022-12-19 128.60 135.00 128.60 131.75 0.1M
2022-12-16 129.95 131.40 128.30 128.60 0.0M
2022-12-15 131.00 133.20 129.55 130.25 0.0M
2022-12-14 130.70 133.15 130.10 130.95 0.0M
2022-12-13 131.10 132.80 130.05 130.95 0.0M
2022-12-12 131.00 131.40 129.20 129.90 0.0M
2022-12-09 133.20 134.15 130.00 130.35 0.0M
2022-12-08 133.05 134.70 131.15 132.15 0.0M
2022-12-07 136.35 136.50 132.75 133.40 0.0M
2022-12-06 137.95 137.95 134.05 134.45 0.0M
2022-12-05 137.55 139.50 137.00 137.60 0.0M
2022-12-02 136.85 139.70 134.30 136.50 0.1M
2022-12-01 129.95 139.90 128.40 136.00 0.2M
2022-11-30 130.10 130.10 127.50 127.85 0.0M
2022-11-29 127.55 130.40 127.55 128.50 0.0M
2022-11-28 128.80 130.50 127.35 128.25 0.0M
2022-11-25 130.50 130.50 126.00 127.30 0.1M
2022-11-24 131.20 131.50 129.00 129.60 0.0M
2022-11-23 131.40 131.80 128.50 129.95 0.0M
2022-11-22 131.70 132.65 127.60 128.85 0.0M
2022-11-21 132.00 133.15 131.00 131.55 0.0M
2022-11-18 132.70 132.70 130.00 130.30 0.0M
2022-11-17 132.55 134.50 131.40 131.85 0.0M
2022-11-16 133.90 135.90 132.05 132.55 0.0M
2022-11-15 134.90 134.90 132.30 133.55 0.0M
2022-11-14 133.95 134.95 132.75 133.15 0.0M
2022-11-11 132.50 137.40 132.50 133.20 0.1M
2022-11-10 132.80 134.60 130.00 131.35 0.0M
2022-11-09 135.00 136.00 132.05 133.10 0.0M
2022-11-07 135.80 137.25 134.00 134.15 0.0M
2022-11-04 137.05 137.45 135.00 135.55 0.0M
2022-11-03 136.05 137.75 136.05 136.70 0.0M
2022-11-02 135.15 136.30 134.20 136.15 0.0M
2022-11-01 134.95 135.80 134.00 135.10 0.0M
2022-10-31 137.40 138.00 134.05 134.65 0.0M
2022-10-28 136.95 139.90 134.15 134.85 0.0M
2022-10-27 142.00 142.00 134.10 136.65 0.0M
2022-10-25 138.80 141.95 138.80 139.80 0.0M
2022-10-24 139.40 142.25 136.35 139.95 0.0M
2022-10-21 138.15 141.00 137.00 138.00 0.0M
2022-10-20 140.50 141.10 138.00 138.50 0.0M
2022-10-19 138.75 143.30 138.35 139.35 0.0M
2022-10-18 139.95 140.95 138.05 138.30 0.0M
2022-10-17 137.90 140.55 136.75 137.70 0.0M
2022-10-14 143.00 143.85 137.40 138.95 0.0M
2022-10-13 140.85 141.40 139.00 139.55 0.0M
2022-10-12 141.65 143.15 139.65 140.15 0.0M
2022-10-11 143.75 145.45 140.25 141.65 0.0M
2022-10-10 143.75 145.35 141.65 142.45 0.0M
2022-10-07 143.05 145.55 142.10 144.10 0.0M
2022-10-06 144.00 145.35 142.25 142.90 0.0M
2022-10-04 142.45 144.70 140.70 142.50 0.1M
2022-10-03 140.90 144.00 138.30 139.60 0.0M
2022-09-30 138.10 141.20 135.10 139.75 0.0M
2022-09-29 142.95 142.95 136.55 138.40 0.0M
2022-09-28 142.00 143.00 139.30 140.35 0.0M
2022-09-27 143.15 144.10 140.00 141.25 0.0M
2022-09-26 145.00 148.05 139.85 140.45 0.0M
2022-09-23 152.00 152.00 146.10 147.30 0.0M
2022-09-22 149.25 152.00 147.50 150.50 0.0M
2022-09-21 150.50 152.25 145.10 146.35 0.1M
2022-09-20 150.70 153.75 149.55 151.40 0.0M
2022-09-19 150.00 153.00 146.10 148.90 0.0M
2022-09-16 156.15 156.90 148.85 150.80 0.1M
2022-09-15 156.00 157.80 153.45 155.85 0.1M
2022-09-14 157.60 164.80 155.00 155.35 0.2M
2022-09-13 164.50 165.45 158.50 158.85 0.1M
2022-09-12 163.10 164.90 161.25 161.60 0.1M
2022-09-09 164.40 169.90 161.95 162.65 0.1M
2022-09-08 163.90 165.00 163.00 163.45 0.0M
2022-09-07 161.80 164.80 161.50 162.55 0.1M
2022-09-06 163.90 164.50 161.55 162.25 0.0M
2022-09-05 162.50 164.85 162.10 162.90 0.0M
2022-09-02 165.05 167.00 161.40 162.10 0.1M
2022-09-01 167.65 171.55 164.95 165.85 0.1M
2022-08-30 165.40 174.30 164.20 168.70 0.2M
2022-08-29 164.10 167.35 162.00 163.90 0.1M
2022-08-26 165.90 170.40 162.95 168.65 0.1M
2022-08-25 160.95 168.35 160.75 163.80 0.1M
2022-08-24 161.45 161.95 159.00 159.90 0.0M
2022-08-23 161.50 163.75 160.05 160.40 0.0M
2022-08-22 163.00 164.20 160.60 162.05 0.0M
2022-08-19 163.00 170.90 163.00 164.35 0.1M
2022-08-18 162.00 165.75 162.00 163.25 0.0M
2022-08-17 163.50 164.70 161.65 162.25 0.0M
2022-08-16 162.00 165.00 161.05 161.95 0.0M
2022-08-12 162.50 163.95 160.95 161.40 0.0M
2022-08-11 167.90 167.95 160.65 162.50 0.1M
2022-08-10 167.85 168.75 163.55 164.35 0.0M
2022-08-08 167.70 170.00 165.05 166.80 0.0M
2022-08-05 168.80 171.50 165.30 165.60 0.1M
2022-08-04 173.55 173.55 165.05 166.95 0.1M
2022-08-03 161.90 175.70 161.30 172.25 0.5M
2022-08-02 157.00 164.60 157.00 162.00 0.1M
2022-08-01 158.20 161.45 157.90 159.30 0.0M
2022-07-29 161.90 162.90 157.70 158.20 0.0M
2022-07-28 161.25 163.30 158.40 159.05 0.0M
2022-07-27 164.25 167.35 160.00 160.80 0.0M
2022-07-26 156.65 172.50 154.05 164.25 0.2M
2022-07-25 161.00 162.50 155.20 156.65 0.1M
2022-07-22 163.30 165.60 160.05 160.90 0.0M
2022-07-21 168.00 168.90 162.10 162.70 0.1M
2022-07-20 168.50 171.90 165.20 166.60 0.1M
2022-07-19 168.10 171.15 167.10 168.00 0.1M
2022-07-18 165.00 172.90 160.55 170.70 0.3M
2022-07-15 153.00 163.00 149.10 160.55 0.2M
2022-07-14 149.95 156.15 145.05 154.55 0.2M
2022-07-13 139.95 157.70 138.15 149.45 0.4M
2022-07-12 138.00 143.30 137.05 138.85 0.0M
2022-07-11 135.90 142.00 134.85 140.45 0.0M
2022-07-08 136.70 139.50 135.20 136.35 0.0M
2022-07-07 134.95 137.00 134.95 136.25 0.0M
2022-07-06 131.40 135.55 131.40 133.45 0.0M
2022-07-05 135.80 137.00 132.20 133.30 0.0M
2022-07-04 132.95 137.20 132.50 134.80 0.0M
2022-07-01 132.85 134.90 130.00 133.25 0.0M
2022-06-30 136.90 139.00 131.00 132.50 0.0M
2022-06-29 136.00 141.70 135.15 137.15 0.0M
2022-06-28 135.90 138.70 133.60 137.85 0.0M
2022-06-27 133.00 137.00 133.00 135.20 0.0M
2022-06-24 127.50 133.50 127.50 131.20 0.0M
2022-06-23 128.40 128.40 125.00 126.75 0.0M
2022-06-22 125.90 130.00 123.50 125.95 0.0M
2022-06-21 117.00 127.00 117.00 125.55 0.1M
2022-06-20 127.00 127.80 115.40 116.75 0.1M
2022-06-17 132.90 133.35 125.05 126.90 0.1M
2022-06-16 135.00 136.70 130.10 131.30 0.0M
2022-06-15 135.95 137.65 132.55 133.75 0.0M
2022-06-14 138.20 139.90 132.15 134.85 0.0M
2022-06-13 140.60 142.50 135.20 136.75 0.1M
2022-06-10 142.00 147.00 141.45 142.85 0.0M
2022-06-09 145.50 146.30 137.90 142.75 0.0M
2022-06-08 147.00 148.05 143.05 144.75 0.0M
2022-06-07 147.30 149.30 144.00 146.80 0.0M
2022-06-06 150.50 150.50 146.15 147.30 0.0M
2022-06-03 153.95 155.30 148.15 149.10 0.1M
2022-06-02 153.60 154.10 150.00 151.10 0.1M
2022-06-01 148.00 155.00 147.65 152.10 0.2M
2022-05-31 145.05 149.95 144.90 148.00 0.1M
2022-05-30 146.90 149.00 144.40 145.80 0.1M
2022-05-27 144.90 145.60 142.00 143.00 0.0M
2022-05-26 141.00 143.30 139.00 141.90 0.0M
2022-05-25 147.05 148.20 140.20 141.25 0.1M
2022-05-24 148.00 151.60 146.25 146.90 0.1M
2022-05-23 152.90 155.00 147.30 148.70 0.1M
2022-05-20 145.50 154.30 144.10 149.40 0.1M
2022-05-19 147.90 147.90 141.05 142.95 0.1M
2022-05-18 149.00 156.75 147.30 149.25 0.2M
2022-05-17 145.00 147.95 143.00 146.15 0.1M
2022-05-16 147.20 149.95 139.70 141.10 0.1M
2022-05-13 145.80 160.35 142.55 145.00 0.2M
2022-05-12 144.75 145.85 140.00 141.90 0.1M
2022-05-11 152.00 157.50 141.80 145.80 0.2M
2022-05-10 160.00 163.70 153.30 154.85 0.1M
2022-05-09 158.80 162.90 156.35 159.25 0.1M
2022-05-06 161.20 164.90 158.30 161.05 0.1M
2022-05-05 170.00 179.40 165.10 166.30 0.3M
2022-05-04 174.95 185.40 170.15 176.10 0.4M
2022-05-02 172.00 181.75 170.00 173.60 0.2M
2022-04-29 182.00 184.40 172.85 174.10 0.4M
2022-04-28 163.80 184.70 162.00 180.65 0.6M
2022-04-27 162.75 164.00 160.35 162.10 0.1M
2022-04-26 164.00 166.90 161.85 163.25 0.1M
2022-04-25 167.00 168.15 145.60 162.35 0.1M
2022-04-22 170.00 175.40 164.20 167.30 0.2M
2022-04-21 170.00 173.40 170.00 171.50 0.0M
2022-04-20 172.00 173.95 168.20 169.65 0.1M
2022-04-19 174.00 176.00 165.10 168.40 0.1M
2022-04-18 172.30 174.25 169.65 172.40 0.1M
2022-04-13 183.00 183.00 174.00 174.75 0.1M
2022-04-12 180.90 181.15 176.20 178.15 0.1M
2022-04-11 182.00 185.00 179.75 180.50 0.1M
2022-04-08 180.20 184.55 179.25 182.50 0.1M
2022-04-07 185.60 187.25 177.00 178.35 0.1M
2022-04-06 184.95 188.50 182.00 182.80 0.1M
2022-04-05 184.00 194.40 183.95 185.90 0.4M
2022-04-04 183.00 185.10 180.40 182.95 0.1M
2022-04-01 170.60 183.90 170.00 181.20 0.2M
2022-03-31 172.95 174.60 169.85 170.50 0.1M
2022-03-30 173.05 176.35 170.45 171.40 0.1M
2022-03-29 175.00 176.65 168.05 170.80 0.1M
2022-03-28 179.95 179.95 172.40 173.15 0.1M
2022-03-25 182.80 188.95 176.25 177.40 0.2M
2022-03-24 183.70 188.90 179.10 181.40 0.1M
2022-03-23 195.00 197.60 182.60 183.60 0.3M
2022-03-22 173.00 195.00 172.45 190.15 0.3M
2022-03-21 178.00 179.45 171.35 173.50 0.1M
2022-03-17 175.15 179.00 175.15 176.65 0.1M
2022-03-16 175.25 178.15 173.25 174.05 0.0M
2022-03-15 176.00 181.55 170.00 172.05 0.1M
2022-03-14 175.95 178.35 175.00 176.00 0.1M
2022-03-11 173.25 179.90 172.00 175.20 0.1M
2022-03-10 184.60 184.60 172.70 173.40 0.1M
2022-03-09 178.00 182.40 175.25 177.45 0.2M
2022-03-08 168.50 175.85 168.50 174.40 0.1M
2022-03-07 162.35 171.00 161.95 166.55 0.1M
2022-03-04 169.95 172.50 166.70 168.45 0.1M
2022-03-03 169.00 173.90 167.20 170.80 0.1M
2022-03-02 160.00 167.00 160.00 165.55 0.1M
2022-02-28 161.00 165.60 156.75 163.90 0.1M
2022-02-25 164.00 164.50 157.50 162.60 0.1M
2022-02-24 160.00 162.80 150.45 152.60 0.2M
2022-02-23 162.00 174.15 162.00 170.60 0.2M
2022-02-22 158.50 164.75 153.95 159.60 0.2M
2022-02-21 176.10 177.00 167.65 169.20 0.1M
2022-02-18 182.00 186.20 176.10 176.95 0.1M
2022-02-17 187.00 192.55 183.20 184.70 0.1M
2022-02-16 183.90 189.90 182.85 186.35 0.3M
2022-02-15 177.95 188.65 171.65 181.05 0.3M
2022-02-14 180.00 184.80 173.20 174.45 0.2M
2022-02-11 189.95 192.50 186.30 187.30 0.1M
2022-02-10 198.90 201.30 190.55 191.65 0.2M
2022-02-09 201.90 204.55 196.60 197.60 0.1M
2022-02-08 204.25 207.00 195.10 199.50 0.2M
2022-02-07 204.30 211.85 201.25 202.30 0.2M
2022-02-04 206.90 210.30 201.95 203.10 0.2M
2022-02-03 211.80 212.90 205.20 206.20 0.2M
2022-02-02 199.00 216.00 197.55 210.20 0.4M
2022-02-01 195.85 203.75 194.45 197.55 0.2M
2022-01-31 199.00 203.70 193.00 196.05 0.2M
2022-01-28 192.00 204.80 192.00 194.75 0.1M
2022-01-27 188.90 203.95 185.75 196.00 0.3M
2022-01-25 183.00 202.15 178.75 189.10 0.6M
2022-01-24 213.00 213.40 198.60 198.60 0.2M
2022-01-21 230.00 234.55 215.80 220.65 0.3M
2022-01-20 226.85 244.80 225.40 231.60 0.4M
2022-01-19 226.00 230.90 216.00 226.85 0.2M
2022-01-18 233.60 236.20 223.65 225.30 0.3M
2022-01-17 224.70 245.35 223.05 234.40 1.2M
2022-01-14 223.85 231.60 221.90 223.05 0.2M
2022-01-13 225.00 230.75 222.00 223.75 0.2M
2022-01-12 235.90 238.70 223.00 224.10 0.4M
2022-01-11 227.30 244.80 222.00 233.30 1.2M
2022-01-10 225.00 232.50 221.70 225.60 0.5M
2022-01-07 225.00 237.00 222.00 224.15 0.7M
2022-01-06 208.00 229.80 206.00 223.35 1.0M
2022-01-05 215.80 221.80 207.70 210.50 0.4M
2022-01-04 220.80 223.60 211.20 213.80 0.4M
2022-01-03 223.70 229.80 218.00 219.15 0.5M