Cyber Media (India) Limited CYBERMEDIA
NSE · India · Consumer Services
INR 18.23-0.33 (-1.78%)
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 |
|---|---|---|---|---|---|---|
| 2026-10-01 | INR 17.96 | -3.23% | INR 18.00 | INR 18.47 | INR 17.64 | 11.61K |
| 2026-09-30 | INR 18.56 | -2.26% | INR 19.02 | INR 19.02 | INR 18.25 | 10.63K |
| 2026-09-29 | INR 18.99 | -0.99% | INR 19.18 | INR 19.60 | INR 18.80 | 16.00K |
| 2026-09-28 | INR 19.18 | -4.96% | INR 20.08 | INR 20.08 | INR 19.18 | 14.49K |
| 2026-09-25 | INR 20.18 | -2.23% | INR 20.53 | INR 20.53 | INR 20.00 | 6.03K |
| 2026-09-24 | INR 20.64 | -0.15% | INR 21.16 | INR 21.16 | INR 20.09 | 13.46K |
| 2026-09-23 | INR 20.67 | +3.14% | INR 19.64 | INR 20.79 | INR 19.51 | 34.33K |
| 2026-09-22 | INR 20.04 | -2.39% | INR 20.43 | INR 20.58 | INR 19.64 | 11.64K |
| 2026-09-21 | INR 20.53 | -2.98% | INR 21.00 | INR 21.06 | INR 20.11 | 42.75K |
| 2026-09-18 | INR 21.16 | -3.95% | INR 22.03 | INR 23.00 | INR 20.93 | 33.59K |
| 2026-09-17 | INR 22.03 | -0.36% | INR 22.11 | INR 23.10 | INR 21.45 | 9.25K |
| 2026-09-16 | INR 22.11 | -4.90% | INR 23.15 | INR 23.15 | INR 22.09 | 33.62K |
| 2026-09-15 | INR 23.25 | +2.47% | INR 22.50 | INR 23.74 | INR 21.70 | 30.71K |
| 2026-09-11 | INR 22.69 | +1.43% | INR 21.26 | INR 23.20 | INR 21.26 | 31.62K |
| 2026-09-10 | INR 22.37 | -1.58% | INR 22.28 | INR 23.79 | INR 21.64 | 58.48K |
| 2026-09-09 | INR 22.73 | -4.97% | INR 22.74 | INR 22.75 | INR 22.73 | 37.75K |
| 2026-09-08 | INR 23.92 | -9.97% | INR 26.41 | INR 26.82 | INR 23.92 | 116.77K |
| 2026-09-07 | INR 26.57 | +0.64% | INR 26.82 | INR 28.99 | INR 26.40 | 438.94K |
| 2026-09-04 | INR 26.40 | +10.55% | INR 25.90 | INR 28.45 | INR 22.20 | 2.16M |
| 2026-09-03 | INR 23.88 | +20.00% | INR 20.86 | INR 23.88 | INR 20.80 | 323.19K |
| 2026-09-02 | INR 19.90 | +6.65% | INR 19.00 | INR 20.05 | INR 18.11 | 83.15K |
| 2026-09-01 | INR 18.66 | +1.63% | INR 18.36 | INR 19.99 | INR 18.10 | 96.73K |
| 2026-08-31 | INR 18.36 | -2.24% | INR 19.19 | INR 19.19 | INR 18.00 | 8.81K |
| 2026-08-28 | INR 18.78 | +2.01% | INR 18.42 | INR 18.96 | INR 17.85 | 11.47K |
| 2026-08-27 | INR 18.41 | +1.32% | INR 18.01 | INR 19.00 | INR 17.57 | 22.56K |
| 2026-08-26 | INR 18.17 | -2.68% | INR 19.19 | INR 19.19 | INR 18.00 | 18.68K |
| 2026-08-25 | INR 18.67 | +6.44% | INR 18.40 | INR 19.30 | INR 17.53 | 116.87K |
| 2026-08-24 | INR 17.54 | +3.79% | INR 16.90 | INR 18.87 | INR 16.90 | 33.28K |
| 2026-08-21 | INR 16.90 | +2.05% | INR 16.24 | INR 17.32 | INR 16.24 | 12.19K |
| 2026-08-20 | INR 16.56 | -0.84% | INR 16.27 | INR 16.95 | INR 16.26 | 11.59K |
| 2026-08-19 | INR 16.70 | +2.90% | INR 16.23 | INR 16.80 | INR 16.05 | 8.55K |
| 2026-08-18 | INR 16.23 | -2.35% | INR 16.89 | INR 16.89 | INR 16.16 | 34.70K |
| 2026-08-17 | INR 16.62 | +0.79% | INR 17.05 | INR 17.05 | INR 16.55 | 14.32K |
| 2026-08-14 | INR 16.49 | -1.38% | INR 16.78 | INR 16.90 | INR 16.25 | 9.62K |
| 2026-08-13 | INR 16.72 | +2.70% | INR 16.28 | INR 16.99 | INR 16.20 | 31.01K |
| 2026-08-12 | INR 16.28 | -0.37% | INR 16.00 | INR 16.34 | INR 16.00 | 5.67K |
| 2026-08-11 | INR 16.34 | +0.80% | INR 16.49 | INR 16.49 | INR 16.00 | 5.61K |
| 2026-08-10 | INR 16.21 | +1.25% | INR 16.17 | INR 16.50 | INR 15.50 | 20.86K |
| 2026-08-07 | INR 16.01 | -1.17% | INR 16.00 | INR 17.00 | INR 15.62 | 10.28K |
| 2026-08-06 | INR 16.20 | +1.69% | INR 15.50 | INR 16.39 | INR 15.50 | 6.94K |
| 2026-08-05 | INR 15.93 | +1.46% | INR 15.70 | INR 16.00 | INR 15.69 | 16.65K |
| 2026-08-04 | INR 15.70 | -3.03% | INR 16.19 | INR 16.19 | INR 15.60 | 4.59K |
| 2026-08-03 | INR 16.19 | +2.27% | INR 16.40 | INR 16.40 | INR 15.31 | 5.66K |
| 2026-07-31 | INR 15.83 | -1.43% | INR 15.30 | INR 16.05 | INR 15.30 | 2.31K |
| 2026-07-30 | INR 16.06 | +2.62% | INR 15.65 | INR 16.15 | INR 15.41 | 123 |
| 2026-07-29 | INR 15.65 | +0.97% | INR 15.81 | INR 16.27 | INR 15.42 | 33.85K |
| 2026-07-28 | INR 15.50 | -2.70% | INR 15.55 | INR 15.55 | INR 15.46 | 6.16K |
| 2026-07-27 | INR 15.93 | +2.77% | INR 15.50 | INR 16.17 | INR 15.01 | 37.00K |
| 2026-07-24 | INR 15.50 | +1.31% | INR 15.97 | INR 15.97 | INR 14.55 | 2.37K |
| 2026-07-23 | INR 15.30 | +2.00% | INR 15.49 | INR 15.49 | INR 14.77 | 9.43K |
| 2026-07-22 | INR 15.00 | -2.98% | INR 15.46 | INR 15.85 | INR 14.69 | 9.64K |
| 2026-07-21 | INR 15.46 | -0.39% | INR 16.20 | INR 16.20 | INR 14.93 | 6.92K |
| 2026-07-20 | INR 15.52 | +3.88% | INR 14.94 | INR 15.59 | INR 14.94 | 2.56K |
| 2026-07-17 | INR 14.94 | -3.68% | INR 14.75 | INR 15.50 | INR 14.75 | 3.36K |
| 2026-07-16 | INR 15.51 | -3.06% | INR 15.68 | INR 16.00 | INR 15.50 | 1.27K |
| 2026-07-15 | INR 16.00 | -1.42% | INR 15.52 | INR 16.19 | INR 15.52 | 1.51K |
| 2026-07-14 | INR 16.23 | -0.25% | INR 16.50 | INR 16.50 | INR 15.62 | 494 |
| 2026-07-13 | INR 16.27 | +0.93% | INR 16.12 | INR 16.50 | INR 15.41 | 5.09K |
| 2026-07-10 | INR 16.12 | -0.56% | INR 16.39 | INR 16.39 | INR 15.56 | 4.31K |
| 2026-07-09 | INR 16.21 | -0.43% | INR 15.51 | INR 16.27 | INR 15.51 | 1.32K |
| 2026-07-08 | INR 16.28 | 0.00% | INR 15.50 | INR 16.48 | INR 15.47 | 6.56K |
| 2026-07-07 | INR 16.28 | +1.06% | INR 16.19 | INR 16.29 | INR 15.52 | 5.83K |
| 2026-07-06 | INR 16.11 | -3.65% | INR 16.82 | INR 17.42 | INR 15.90 | 2.82K |
| 2026-07-03 | INR 16.72 | +2.64% | INR 15.60 | INR 16.88 | INR 15.60 | 1.36K |
| 2026-07-02 | INR 16.29 | +1.81% | INR 16.00 | INR 16.39 | INR 15.71 | 1.39K |
| 2026-07-01 | INR 16.00 | -2.08% | INR 16.00 | INR 16.20 | INR 16.00 | 4.14K |
| 2026-06-30 | INR 16.34 | +2.13% | INR 16.08 | INR 16.60 | INR 16.00 | 2.73K |
| 2026-06-29 | INR 16.00 | -4.42% | INR 16.74 | INR 16.74 | INR 15.91 | 19.48K |
| 2026-06-26 | INR 16.74 | 0.00% | INR 16.74 | INR 16.74 | INR 16.74 | 0 |
| 2026-06-25 | INR 16.74 | -1.65% | INR 17.18 | INR 17.18 | INR 16.17 | 2.08K |
| 2026-06-24 | INR 17.02 | +1.13% | INR 16.83 | INR 17.29 | INR 16.83 | 1.08K |
| 2026-06-23 | INR 16.83 | -1.75% | INR 17.18 | INR 17.50 | INR 16.50 | 3.74K |
| 2026-06-22 | INR 17.13 | +1.36% | INR 17.60 | INR 17.60 | INR 16.41 | 13.71K |
| 2026-06-19 | INR 16.90 | +0.06% | INR 17.00 | INR 17.00 | INR 16.41 | 4.15K |
| 2026-06-18 | INR 16.89 | -1.11% | INR 16.74 | INR 17.10 | INR 16.65 | 10.11K |
| 2026-06-17 | INR 17.08 | -1.56% | INR 17.35 | INR 17.35 | INR 16.49 | 17.77K |
| 2026-06-16 | INR 17.35 | +2.06% | INR 17.31 | INR 17.85 | INR 16.61 | 12.11K |
| 2026-06-15 | INR 17.00 | +1.31% | INR 16.50 | INR 17.28 | INR 16.50 | 11.88K |
| 2026-06-12 | INR 16.78 | +2.32% | INR 16.93 | INR 17.00 | INR 16.40 | 6.58K |
| 2026-06-11 | INR 16.40 | -3.30% | INR 16.96 | INR 17.04 | INR 16.22 | 8.55K |
| 2026-06-10 | INR 16.96 | +3.29% | INR 17.19 | INR 17.19 | INR 16.01 | 4.45K |
| 2026-06-09 | INR 16.42 | +0.12% | INR 16.00 | INR 17.22 | INR 16.00 | 11.53K |
| 2026-06-08 | INR 16.40 | -2.96% | INR 17.31 | INR 17.31 | INR 16.16 | 3.95K |
| 2026-06-05 | INR 16.90 | +2.42% | INR 17.00 | INR 17.00 | INR 16.55 | 8.68K |
| 2026-06-04 | INR 16.50 | -2.94% | INR 17.02 | INR 17.40 | INR 16.15 | 46.14K |
| 2026-06-03 | INR 17.00 | -2.97% | INR 16.66 | INR 17.52 | INR 16.66 | 18.99K |
| 2026-06-02 | INR 17.52 | -0.28% | INR 17.85 | INR 17.85 | INR 16.96 | 3.03K |
| 2026-06-01 | INR 17.57 | +2.03% | INR 17.17 | INR 17.59 | INR 17.17 | 28.20K |
| 2026-05-29 | INR 17.22 | -1.88% | INR 17.55 | INR 18.25 | INR 16.90 | 20.40K |
| 2026-05-28 | INR 17.55 | 0.00% | INR 17.55 | INR 17.55 | INR 17.55 | 0 |