Cyber Media (India) Limited (BOM:532640)
India · Delayed Price · Currency is INR 18.92
+0.23 (1.23%)
At close: Sep 17, 2025
Cyber Media (India) Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 13, 2025 | 16.81 | 17.10 | 16.81 | 16.81 | 16.81 | 0.72% | 3,124 |
| Aug 12, 2025 | 16.37 | 16.75 | 16.05 | 16.69 | 16.69 | 3.99% | 7,690 |
| Aug 11, 2025 | 15.15 | 16.38 | 15.15 | 16.05 | 16.05 | -2.90% | 8,708 |
| Aug 8, 2025 | 16.80 | 16.86 | 15.60 | 16.53 | 16.53 | -1.37% | 8,152 |
| Aug 7, 2025 | 17.80 | 17.80 | 16.59 | 16.76 | 16.76 | 2.32% | 23,929 |
| Aug 6, 2025 | 17.09 | 17.19 | 16.33 | 16.38 | 16.38 | -4.66% | 2,963 |
| Aug 5, 2025 | 16.80 | 17.19 | 16.61 | 17.18 | 17.18 | 1.00% | 4,433 |
| Aug 4, 2025 | 17.70 | 17.70 | 17.00 | 17.01 | 17.01 | -3.90% | 833 |
| Aug 1, 2025 | 18.43 | 18.43 | 17.62 | 17.70 | 17.70 | -9.88% | 10,707 |
| Jul 31, 2025 | 19.30 | 19.96 | 18.71 | 19.64 | 18.48 | 3.31% | 9,423 |
| Jul 30, 2025 | 19.84 | 19.84 | 18.88 | 19.01 | 17.89 | 0.58% | 5,758 |
| Jul 29, 2025 | 19.00 | 19.21 | 18.63 | 18.90 | 17.79 | 2.72% | 1,788 |
| Jul 28, 2025 | 19.47 | 19.47 | 18.38 | 18.40 | 17.32 | -0.81% | 11,575 |
| Jul 25, 2025 | 18.05 | 18.55 | 17.90 | 18.55 | 17.46 | 2.77% | 3,377 |
| Jul 24, 2025 | 19.30 | 19.30 | 18.02 | 18.05 | 16.99 | -1.85% | 1,904 |
| Jul 23, 2025 | 18.66 | 18.82 | 18.13 | 18.39 | 17.31 | -1.45% | 2,386 |
| Jul 22, 2025 | 20.35 | 20.35 | 18.45 | 18.66 | 17.56 | -3.76% | 17,330 |
| Jul 21, 2025 | 19.93 | 19.93 | 18.84 | 19.39 | 18.25 | 2.05% | 5,060 |
| Jul 18, 2025 | 18.50 | 19.30 | 18.30 | 19.00 | 17.88 | -0.11% | 30,711 |
| Jul 17, 2025 | 19.07 | 19.08 | 17.72 | 19.02 | 17.90 | 4.62% | 49,292 |
| Jul 16, 2025 | 16.70 | 18.18 | 16.70 | 18.18 | 17.11 | 4.97% | 9,280 |
| Jul 15, 2025 | 17.02 | 17.32 | 16.30 | 17.32 | 16.30 | 4.97% | 13,730 |
| Jul 14, 2025 | 16.89 | 17.17 | 16.10 | 16.50 | 15.53 | -2.31% | 2,323 |
| Jul 11, 2025 | 17.40 | 17.40 | 16.78 | 16.89 | 15.89 | -0.65% | 203 |
| Jul 10, 2025 | 17.19 | 17.37 | 17.00 | 17.00 | 16.00 | -0.12% | 167 |
| Jul 9, 2025 | 17.07 | 17.07 | 17.00 | 17.02 | 16.02 | 0.12% | 315 |
| Jul 8, 2025 | 17.90 | 17.90 | 16.98 | 17.00 | 16.00 | -4.23% | 16,868 |