Cyber Media (India) Limited (BOM:532640)
India · Delayed Price · Currency is INR 16.61
-0.32 (-1.89%)
At close: Jan 9, 2026
Cyber Media (India) Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 9, 2026 | 17.75 | 17.75 | 16.09 | 16.61 | 16.61 | -1.89% | 1,630 |
| Jan 8, 2026 | 17.24 | 17.56 | 16.38 | 16.93 | 16.93 | -1.80% | 3,406 |
| Jan 7, 2026 | 16.79 | 17.24 | 16.79 | 17.24 | 17.24 | -1.77% | 325 |
| Jan 6, 2026 | 17.75 | 17.75 | 16.73 | 17.55 | 17.55 | 0.17% | 1,192 |
| Jan 5, 2026 | 16.77 | 17.90 | 16.57 | 17.52 | 17.52 | 2.40% | 1,050 |
| Jan 2, 2026 | 17.69 | 17.75 | 17.11 | 17.11 | 17.11 | -4.41% | 1,007 |
| Jan 1, 2026 | 17.00 | 17.90 | 17.00 | 17.90 | 17.90 | 2.52% | 410 |
| Dec 31, 2025 | 17.01 | 17.49 | 17.01 | 17.46 | 17.46 | 2.11% | 1,370 |
| Dec 30, 2025 | 17.35 | 17.35 | 17.10 | 17.10 | 17.10 | 0.53% | 202 |
| Dec 29, 2025 | 16.66 | 18.00 | 16.66 | 17.01 | 17.01 | -2.80% | 128 |
| Dec 26, 2025 | 17.00 | 17.50 | 17.00 | 17.50 | 17.50 | 3.24% | 111 |
| Dec 24, 2025 | 17.00 | 17.20 | 16.95 | 16.95 | 16.95 | 2.67% | 2,937 |
| Dec 23, 2025 | 15.75 | 16.60 | 15.75 | 16.51 | 16.51 | 1.98% | 3,318 |
| Dec 22, 2025 | 16.15 | 16.95 | 15.56 | 16.19 | 16.19 | 0.25% | 2,942 |
| Dec 19, 2025 | 16.00 | 16.77 | 16.00 | 16.15 | 16.15 | 1.06% | 275 |
| Dec 18, 2025 | 15.91 | 16.25 | 15.51 | 15.98 | 15.98 | 0.44% | 1,187 |
| Dec 17, 2025 | 16.44 | 16.44 | 15.91 | 15.91 | 15.91 | -3.22% | 15 |
| Dec 15, 2025 | 16.44 | 16.44 | 16.44 | 16.44 | 16.44 | -4.92% | 6 |
| Dec 12, 2025 | 17.29 | 17.29 | 17.29 | 17.29 | 17.29 | 4.79% | 20 |
| Dec 11, 2025 | 16.50 | 16.50 | 16.50 | 16.50 | 16.50 | - | 78 |
| Dec 10, 2025 | 15.57 | 16.50 | 15.57 | 16.50 | 16.50 | 1.98% | 7,720 |
| Dec 9, 2025 | 16.00 | 16.50 | 16.00 | 16.18 | 16.18 | -3.80% | 155 |
| Dec 8, 2025 | 16.42 | 17.23 | 16.00 | 16.82 | 16.82 | 2.44% | 51 |
| Dec 4, 2025 | 16.42 | 16.42 | 16.42 | 16.42 | 16.42 | - | 117 |
| Dec 3, 2025 | 16.42 | 16.42 | 16.42 | 16.42 | 16.42 | 1.99% | 6 |
| Dec 2, 2025 | 16.10 | 16.10 | 16.10 | 16.10 | 16.10 | - | 50 |
| Dec 1, 2025 | 16.10 | 16.10 | 16.10 | 16.10 | 16.10 | 0.56% | 586 |
| Nov 28, 2025 | 16.29 | 16.40 | 15.81 | 16.01 | 16.01 | -2.50% | 1,804 |
| Nov 26, 2025 | 16.36 | 16.42 | 16.36 | 16.42 | 16.42 | -4.65% | 105 |
| Nov 25, 2025 | 17.22 | 17.22 | 17.22 | 17.22 | 17.22 | 5.00% | 10 |
| Nov 21, 2025 | 16.41 | 16.41 | 16.40 | 16.40 | 16.40 | -3.81% | 7,700 |
| Nov 20, 2025 | 17.05 | 17.05 | 17.05 | 17.05 | 17.05 | -3.13% | 80 |
| Nov 19, 2025 | 18.86 | 18.86 | 17.60 | 17.60 | 17.60 | -4.81% | 111 |
| Nov 18, 2025 | 18.73 | 18.75 | 18.49 | 18.49 | 18.49 | 2.89% | 778 |
| Nov 17, 2025 | 17.97 | 17.97 | 17.97 | 17.97 | 17.97 | 4.96% | 6,240 |
| Nov 13, 2025 | 17.37 | 17.37 | 17.12 | 17.12 | 17.12 | -1.44% | 175 |
| Nov 12, 2025 | 17.38 | 17.38 | 17.37 | 17.37 | 17.37 | 0.40% | 411 |
| Nov 11, 2025 | 17.10 | 18.69 | 17.10 | 17.30 | 17.30 | -3.84% | 135 |
| Nov 6, 2025 | 18.49 | 18.49 | 17.99 | 17.99 | 17.99 | -2.76% | 33 |
| Nov 4, 2025 | 18.20 | 18.50 | 17.45 | 18.50 | 18.50 | 1.65% | 224 |
| Nov 3, 2025 | 18.20 | 18.20 | 18.20 | 18.20 | 18.20 | 4.78% | 10 |
| Oct 31, 2025 | 17.85 | 17.90 | 17.05 | 17.37 | 17.37 | -2.69% | 121 |
| Oct 30, 2025 | 17.90 | 17.90 | 16.71 | 17.85 | 17.85 | 2.00% | 2,263 |
| Oct 29, 2025 | 17.58 | 17.58 | 17.50 | 17.50 | 17.50 | - | 1,137 |
| 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 |