Cyber Media (India) Limited (BOM:532640)
India · Delayed Price · Currency is INR 17.50
+0.09 (0.52%)
At close: Oct 28, 2025
Cyber Media (India) Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 28, 2025 | 17.50 | 17.50 | 17.50 | 17.50 | 17.50 | 0.52% | 4 |
| Oct 27, 2025 | 18.03 | 18.03 | 17.40 | 17.41 | 17.41 | -3.44% | 636 |
| Oct 24, 2025 | 17.61 | 18.03 | 17.61 | 18.03 | 18.03 | 2.39% | 251 |
| Oct 23, 2025 | 17.61 | 17.61 | 17.61 | 17.61 | 17.61 | -4.91% | 746 |
| Oct 21, 2025 | 17.95 | 18.52 | 17.11 | 18.52 | 18.52 | 3.18% | 352 |
| Oct 20, 2025 | 17.49 | 17.95 | 17.32 | 17.95 | 17.95 | -1.21% | 19 |
| Oct 17, 2025 | 17.50 | 18.17 | 17.50 | 18.17 | 18.17 | 3.83% | 232 |
| Oct 16, 2025 | 17.70 | 17.70 | 17.50 | 17.50 | 17.50 | -1.46% | 8 |
| Oct 15, 2025 | 18.79 | 18.79 | 17.51 | 17.76 | 17.76 | -3.64% | 217 |
| Oct 14, 2025 | 18.50 | 18.50 | 17.90 | 18.43 | 18.43 | 2.39% | 1,473 |
| Oct 13, 2025 | 18.88 | 18.88 | 18.00 | 18.00 | 18.00 | -2.76% | 1,046 |
| Oct 10, 2025 | 18.52 | 18.52 | 18.07 | 18.51 | 18.51 | -2.06% | 974 |
| Oct 9, 2025 | 19.00 | 19.18 | 17.80 | 18.90 | 18.90 | 3.45% | 970 |
| Oct 8, 2025 | 19.39 | 19.39 | 18.21 | 18.27 | 18.27 | -1.77% | 71 |
| Oct 7, 2025 | 18.33 | 18.60 | 18.33 | 18.60 | 18.60 | 4.85% | 712 |
| Oct 6, 2025 | 18.20 | 18.24 | 17.68 | 17.74 | 17.74 | 2.07% | 765 |
| Oct 3, 2025 | 17.34 | 17.85 | 17.34 | 17.38 | 17.38 | 2.24% | 2,402 |
| Oct 1, 2025 | 17.10 | 17.10 | 17.00 | 17.00 | 17.00 | 2.97% | 568 |
| Sep 30, 2025 | 16.51 | 16.51 | 16.51 | 16.51 | 16.51 | -2.25% | 120 |
| Sep 29, 2025 | 17.05 | 17.05 | 16.70 | 16.89 | 16.89 | -0.94% | 749 |
| Sep 26, 2025 | 17.21 | 17.38 | 17.05 | 17.05 | 17.05 | -1.04% | 1,263 |
| Sep 25, 2025 | 17.78 | 17.78 | 17.21 | 17.23 | 17.23 | -4.86% | 6,035 |
| Sep 24, 2025 | 17.81 | 18.67 | 17.77 | 18.11 | 18.11 | -3.16% | 544 |
| Sep 23, 2025 | 18.90 | 18.90 | 18.05 | 18.70 | 18.70 | 0.86% | 923 |
| Sep 22, 2025 | 19.64 | 19.64 | 18.50 | 18.54 | 18.54 | -2.22% | 10,252 |
| Sep 19, 2025 | 18.50 | 19.16 | 18.50 | 18.96 | 18.96 | -1.04% | 15,720 |
| Sep 18, 2025 | 18.80 | 19.30 | 18.16 | 19.16 | 19.16 | 1.27% | 4,482 |
| Sep 17, 2025 | 17.80 | 19.50 | 17.76 | 18.92 | 18.92 | 1.23% | 21,676 |
| Sep 16, 2025 | 18.69 | 18.69 | 18.69 | 18.69 | 18.69 | -4.98% | 1,191 |
| Sep 15, 2025 | 19.67 | 19.67 | 19.67 | 19.67 | 19.67 | -4.98% | 692 |
| Sep 12, 2025 | 22.86 | 22.86 | 20.70 | 20.70 | 20.70 | -4.96% | 110,639 |
| Sep 11, 2025 | 21.49 | 21.78 | 20.99 | 21.78 | 21.78 | 10.00% | 98,836 |
| Sep 10, 2025 | 19.59 | 19.80 | 18.00 | 19.80 | 19.80 | 10.00% | 59,350 |
| Sep 9, 2025 | 16.37 | 18.00 | 16.12 | 18.00 | 18.00 | 9.96% | 17,324 |
| Sep 8, 2025 | 16.75 | 16.75 | 16.13 | 16.37 | 16.37 | 0.12% | 4,159 |
| Sep 5, 2025 | 16.50 | 16.75 | 16.15 | 16.35 | 16.35 | -1.92% | 1,111 |
| Sep 4, 2025 | 16.60 | 16.67 | 16.00 | 16.67 | 16.67 | -0.18% | 217 |
| Sep 3, 2025 | 16.75 | 16.75 | 16.41 | 16.70 | 16.70 | 0.91% | 144 |
| Sep 2, 2025 | 16.50 | 16.75 | 16.27 | 16.55 | 16.55 | -0.36% | 6,365 |
| Sep 1, 2025 | 16.50 | 16.64 | 16.00 | 16.61 | 16.61 | 2.40% | 3,228 |
| Aug 29, 2025 | 15.80 | 16.31 | 15.80 | 16.22 | 16.22 | -0.25% | 6,741 |
| Aug 28, 2025 | 16.01 | 16.50 | 15.89 | 16.26 | 16.26 | 0.06% | 6,412 |
| Aug 26, 2025 | 16.75 | 16.75 | 15.50 | 16.25 | 16.25 | -0.91% | 1,564 |
| Aug 25, 2025 | 16.50 | 16.73 | 16.09 | 16.40 | 16.40 | 3.67% | 4,641 |
| Aug 22, 2025 | 15.75 | 16.31 | 15.75 | 15.82 | 15.82 | -1.86% | 1,134 |
| Aug 21, 2025 | 16.02 | 16.32 | 15.94 | 16.12 | 16.12 | 0.62% | 1,957 |
| Aug 20, 2025 | 16.60 | 16.75 | 16.00 | 16.02 | 16.02 | -1.42% | 10,738 |
| Aug 19, 2025 | 16.90 | 16.90 | 16.11 | 16.25 | 16.25 | -2.29% | 21,794 |
| Aug 18, 2025 | 16.33 | 16.65 | 16.00 | 16.63 | 16.63 | 1.28% | 676 |
| Aug 14, 2025 | 16.75 | 16.81 | 15.94 | 16.42 | 16.42 | -2.32% | 3,777 |