Cyber Media Research & Services Ltd. CMRSL
NSE · India · Technology Services
INR 145.00+5.35 (+3.83%)
Market closed· · INR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · INR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | INR 70.65 | -4.98% | INR 70.65 | INR 70.65 | INR 70.65 | 800 |
| 2026-09-29 | INR 74.35 | 0.00% | INR 74.35 | INR 74.35 | INR 74.35 | 0 |
| 2026-09-28 | INR 74.35 | 0.00% | INR 74.35 | INR 74.35 | INR 74.35 | 2.40K |
| 2026-09-25 | INR 74.35 | 0.00% | INR 74.35 | INR 74.35 | INR 74.35 | 0 |
| 2026-09-24 | INR 74.35 | +4.94% | INR 74.20 | INR 74.35 | INR 74.20 | 4.80K |
| 2026-09-23 | INR 70.85 | +4.96% | INR 70.85 | INR 70.85 | INR 70.85 | 800 |
| 2026-09-22 | INR 67.50 | 0.00% | INR 67.50 | INR 67.50 | INR 67.50 | 0 |
| 2026-09-21 | INR 67.50 | 0.00% | INR 67.50 | INR 67.50 | INR 67.50 | 0 |
| 2026-09-18 | INR 67.50 | -4.12% | INR 68.00 | INR 68.00 | INR 67.50 | 1.60K |
| 2026-09-17 | INR 70.40 | -4.99% | INR 70.40 | INR 70.40 | INR 70.40 | 800 |
| 2026-09-16 | INR 74.10 | -5.00% | INR 74.10 | INR 74.10 | INR 74.10 | 800 |
| 2026-09-15 | INR 78.00 | 0.00% | INR 78.00 | INR 78.00 | INR 78.00 | 0 |
| 2026-09-14 | INR 78.00 | 0.00% | INR 78.00 | INR 78.00 | INR 78.00 | 0 |
| 2026-09-11 | INR 78.00 | 0.00% | INR 78.00 | INR 78.00 | INR 78.00 | 0 |
| 2026-09-10 | INR 78.00 | 0.00% | INR 78.00 | INR 78.00 | INR 78.00 | 0 |
| 2026-09-09 | INR 78.00 | 0.00% | INR 78.00 | INR 78.00 | INR 78.00 | 0 |
| 2026-09-08 | INR 78.00 | +1.56% | INR 79.40 | INR 79.40 | INR 78.00 | 3.20K |
| 2026-09-07 | INR 76.80 | +4.99% | INR 70.50 | INR 76.80 | INR 70.50 | 21.60K |
| 2026-09-04 | INR 73.15 | +4.95% | INR 72.80 | INR 73.15 | INR 72.00 | 4.00K |
| 2026-09-03 | INR 69.70 | +4.97% | INR 66.00 | INR 69.70 | INR 66.00 | 9.60K |
| 2026-09-02 | INR 66.40 | -2.71% | INR 66.40 | INR 66.40 | INR 66.00 | 4.00K |
| 2026-09-01 | INR 68.25 | +5.00% | INR 68.20 | INR 68.25 | INR 68.20 | 3.20K |
| 2026-08-31 | INR 65.00 | -4.97% | INR 65.60 | INR 65.60 | INR 65.00 | 4.80K |
| 2026-08-28 | INR 68.40 | 0.00% | INR 68.00 | INR 68.40 | INR 68.00 | 3.20K |
| 2026-08-27 | INR 68.40 | -5.00% | INR 70.00 | INR 70.00 | INR 68.40 | 4.80K |
| 2026-08-26 | INR 72.00 | +4.65% | INR 72.00 | INR 72.00 | INR 72.00 | 800 |
| 2026-08-25 | INR 68.80 | +4.96% | INR 68.80 | INR 68.80 | INR 68.75 | 8.00K |
| 2026-08-24 | INR 65.55 | -5.00% | INR 65.60 | INR 65.65 | INR 65.55 | 5.60K |
| 2026-08-21 | INR 69.00 | 0.00% | INR 69.00 | INR 69.00 | INR 69.00 | 0 |
| 2026-08-20 | INR 69.00 | -1.22% | INR 70.85 | INR 71.20 | INR 69.00 | 3.20K |
| 2026-08-19 | INR 69.85 | 0.00% | INR 69.85 | INR 69.85 | INR 69.85 | 0 |
| 2026-08-18 | INR 69.85 | +4.96% | INR 69.50 | INR 69.85 | INR 69.50 | 8.80K |
| 2026-08-17 | INR 66.55 | 0.00% | INR 66.55 | INR 66.55 | INR 66.55 | 0 |
| 2026-08-14 | INR 66.55 | 0.00% | INR 66.55 | INR 66.55 | INR 66.55 | 0 |
| 2026-08-13 | INR 66.55 | +1.45% | INR 66.55 | INR 66.55 | INR 66.55 | 800 |
| 2026-08-12 | INR 65.60 | 0.00% | INR 65.60 | INR 65.60 | INR 65.60 | 0 |
| 2026-08-11 | INR 65.60 | 0.00% | INR 65.60 | INR 65.60 | INR 65.60 | 0 |
| 2026-08-10 | INR 65.60 | +3.47% | INR 66.50 | INR 66.55 | INR 65.20 | 7.20K |
| 2026-08-07 | INR 63.40 | +4.97% | INR 62.95 | INR 63.40 | INR 62.95 | 4.00K |
| 2026-08-06 | INR 60.40 | -3.90% | INR 64.00 | INR 64.00 | INR 60.40 | 2.40K |
| 2026-08-05 | INR 62.85 | 0.00% | INR 62.00 | INR 62.85 | INR 61.50 | 4.00K |
| 2026-08-04 | INR 62.85 | 0.00% | INR 62.85 | INR 62.85 | INR 62.85 | 800 |
| 2026-08-03 | INR 62.85 | -1.95% | INR 60.90 | INR 62.85 | INR 60.90 | 6.40K |
| 2026-07-31 | INR 64.10 | -4.97% | INR 64.25 | INR 64.25 | INR 64.10 | 5.60K |
| 2026-07-30 | INR 67.45 | -5.00% | INR 67.50 | INR 67.50 | INR 67.45 | 1.60K |
| 2026-07-29 | INR 71.00 | +9.06% | INR 71.60 | INR 71.60 | INR 70.00 | 12.80K |
| 2026-07-28 | INR 65.10 | 0.00% | INR 65.10 | INR 65.10 | INR 65.10 | 0 |
| 2026-07-27 | INR 65.10 | +5.00% | INR 65.00 | INR 65.10 | INR 65.00 | 4.80K |
| 2026-07-24 | INR 62.00 | 0.00% | INR 62.50 | INR 62.50 | INR 62.00 | 30.40K |
| 2026-07-23 | INR 62.00 | 0.00% | INR 62.00 | INR 62.00 | INR 62.00 | 0 |
| 2026-07-22 | INR 62.00 | +2.48% | INR 60.50 | INR 62.00 | INR 60.50 | 2.40K |
| 2026-07-21 | INR 60.50 | -3.59% | INR 59.65 | INR 63.00 | INR 59.65 | 5.60K |
| 2026-07-20 | INR 62.75 | 0.00% | INR 62.75 | INR 62.75 | INR 62.75 | 9.60K |
| 2026-07-17 | INR 62.75 | 0.00% | INR 62.75 | INR 62.75 | INR 62.75 | 0 |
| 2026-07-16 | INR 62.75 | -4.92% | INR 62.75 | INR 62.75 | INR 62.75 | 800 |
| 2026-07-15 | INR 66.00 | 0.00% | INR 66.00 | INR 66.00 | INR 66.00 | 0 |
| 2026-07-14 | INR 66.00 | +2.33% | INR 66.00 | INR 66.00 | INR 66.00 | 1.60K |
| 2026-07-13 | INR 64.50 | -4.94% | INR 64.50 | INR 64.50 | INR 64.50 | 800 |
| 2026-07-10 | INR 67.85 | 0.00% | INR 67.85 | INR 67.85 | INR 67.85 | 0 |
| 2026-07-09 | INR 67.85 | 0.00% | INR 67.85 | INR 67.85 | INR 67.85 | 800 |
| 2026-07-08 | INR 67.85 | 0.00% | INR 67.85 | INR 67.85 | INR 67.85 | 0 |
| 2026-07-07 | INR 67.85 | 0.00% | INR 67.85 | INR 67.85 | INR 67.85 | 0 |
| 2026-07-06 | INR 67.85 | 0.00% | INR 67.85 | INR 67.85 | INR 67.85 | 0 |
| 2026-07-03 | INR 67.85 | -4.97% | INR 67.85 | INR 67.85 | INR 67.85 | 1.60K |
| 2026-07-02 | INR 71.40 | 0.00% | INR 71.40 | INR 71.40 | INR 71.40 | 0 |
| 2026-07-01 | INR 71.40 | 0.00% | INR 71.40 | INR 71.40 | INR 71.40 | 0 |
| 2026-06-30 | INR 71.40 | 0.00% | INR 71.40 | INR 71.40 | INR 71.40 | 0 |
| 2026-06-29 | INR 71.40 | +4.62% | INR 71.40 | INR 71.40 | INR 71.40 | 800 |
| 2026-06-26 | INR 68.25 | 0.00% | INR 68.25 | INR 68.25 | INR 68.25 | 0 |
| 2026-06-25 | INR 68.25 | +0.37% | INR 71.00 | INR 71.00 | INR 68.25 | 2.40K |
| 2026-06-24 | INR 68.00 | 0.00% | INR 68.00 | INR 68.00 | INR 68.00 | 0 |
| 2026-06-23 | INR 68.00 | 0.00% | INR 68.00 | INR 68.00 | INR 68.00 | 0 |
| 2026-06-22 | INR 68.00 | +2.26% | INR 68.00 | INR 68.00 | INR 68.00 | 2.40K |
| 2026-06-19 | INR 66.50 | -5.00% | INR 70.00 | INR 70.10 | INR 66.50 | 4.00K |
| 2026-06-18 | INR 70.00 | +1.01% | INR 70.00 | INR 70.00 | INR 70.00 | 800 |
| 2026-06-17 | INR 69.30 | +5.00% | INR 69.30 | INR 69.30 | INR 69.30 | 4.00K |
| 2026-06-16 | INR 66.00 | -2.22% | INR 66.00 | INR 66.00 | INR 66.00 | 3.20K |
| 2026-06-15 | INR 67.50 | -2.17% | INR 72.40 | INR 72.45 | INR 67.00 | 8.00K |
| 2026-06-12 | INR 69.00 | -1.43% | INR 72.90 | INR 72.90 | INR 69.00 | 6.40K |
| 2026-06-11 | INR 70.00 | +2.56% | INR 71.65 | INR 71.65 | INR 70.00 | 10.40K |
| 2026-06-10 | INR 68.25 | +5.00% | INR 68.25 | INR 68.25 | INR 68.25 | 4.80K |
| 2026-06-09 | INR 65.00 | 0.00% | INR 65.00 | INR 65.00 | INR 65.00 | 0 |
| 2026-06-08 | INR 65.00 | +3.34% | INR 66.00 | INR 66.00 | INR 64.00 | 7.20K |
| 2026-06-05 | INR 62.90 | -1.18% | INR 63.40 | INR 63.40 | INR 62.90 | 2.40K |
| 2026-06-04 | INR 63.65 | -3.85% | INR 66.20 | INR 66.20 | INR 62.90 | 6.40K |
| 2026-06-03 | INR 66.20 | -4.06% | INR 69.00 | INR 72.40 | INR 65.55 | 8.00K |
| 2026-06-02 | INR 69.00 | 0.00% | INR 69.00 | INR 69.00 | INR 69.00 | 0 |
| 2026-06-01 | INR 69.00 | +4.47% | INR 69.00 | INR 69.00 | INR 69.00 | 2.40K |
| 2026-05-29 | INR 66.05 | -4.96% | INR 66.05 | INR 66.05 | INR 66.05 | 800 |
| 2026-05-28 | INR 69.50 | 0.00% | INR 69.50 | INR 69.50 | INR 69.50 | 0 |