Skip to main content
logo
Cyber Media (India) Limited (BOM:532640)
India flag India · Delayed Price · Currency is INR
15.92
-0.21 (-1.30%)
At close: Feb 10, 2026

Cyber Media (India) Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 9, 202615.7516.2515.5016.1316.13-1.89%401
Feb 6, 202616.5017.3916.0016.4416.442.75%3,463
Feb 5, 202615.5016.0015.5016.0016.002.04%1,012
Feb 4, 202615.6815.6815.6815.6815.68-0.51%20
Feb 3, 202616.0016.0015.7515.7615.76-0.51%800
Feb 2, 202616.2516.2515.8415.8415.84-4.98%1,961
Jan 30, 202616.3116.7515.4616.6716.672.46%879
Jan 29, 202616.0016.2716.0016.2716.274.83%586
Jan 27, 202616.4416.4415.5215.5215.52-4.96%754
Jan 23, 202615.7616.3315.7616.3316.330.18%19
Jan 20, 202616.2516.3016.0016.3016.303.36%117
Jan 19, 202615.9816.2415.6715.7715.770.45%511
Jan 16, 202615.9815.9815.7015.7015.70-0.88%666
Jan 14, 202615.7516.2515.7515.8415.84-0.19%125
Jan 13, 202615.9216.0015.7615.8715.87-2.28%364
Jan 12, 202615.7817.4015.7816.2416.24-2.23%6,261
Jan 9, 202617.7517.7516.0916.6116.61-1.89%1,630
Jan 8, 202617.2417.5616.3816.9316.93-1.80%3,406
Jan 7, 202616.7917.2416.7917.2417.24-1.77%325
Jan 6, 202617.7517.7516.7317.5517.550.17%1,192
Jan 5, 202616.7717.9016.5717.5217.522.40%1,050
Jan 2, 202617.6917.7517.1117.1117.11-4.41%1,007
Jan 1, 202617.0017.9017.0017.9017.902.52%410
Dec 31, 202517.0117.4917.0117.4617.462.11%1,370
Dec 30, 202517.3517.3517.1017.1017.100.53%202
Dec 29, 202516.6618.0016.6617.0117.01-2.80%128
Dec 26, 202517.0017.5017.0017.5017.503.24%111
Dec 24, 202517.0017.2016.9516.9516.952.67%2,937
Dec 23, 202515.7516.6015.7516.5116.511.98%3,318
Dec 22, 202516.1516.9515.5616.1916.190.25%2,942
Dec 19, 202516.0016.7716.0016.1516.151.06%275
Dec 18, 202515.9116.2515.5115.9815.980.44%1,187
Dec 17, 202516.4416.4415.9115.9115.91-3.22%15
Dec 15, 202516.4416.4416.4416.4416.44-4.92%6
Dec 12, 202517.2917.2917.2917.2917.294.79%20
Dec 11, 202516.5016.5016.5016.5016.50-78
Dec 10, 202515.5716.5015.5716.5016.501.98%7,720
Dec 9, 202516.0016.5016.0016.1816.18-3.80%155
Dec 8, 202516.4217.2316.0016.8216.822.44%51
Dec 4, 202516.4216.4216.4216.4216.42-117
Dec 3, 202516.4216.4216.4216.4216.421.99%6
Dec 2, 202516.1016.1016.1016.1016.10-50
Dec 1, 202516.1016.1016.1016.1016.100.56%586
Nov 28, 202516.2916.4015.8116.0116.01-2.50%1,804
Nov 26, 202516.3616.4216.3616.4216.42-4.65%105
Nov 25, 202517.2217.2217.2217.2217.225.00%10
Nov 21, 202516.4116.4116.4016.4016.40-3.81%7,700
Nov 20, 202517.0517.0517.0517.0517.05-3.13%80
Nov 19, 202518.8618.8617.6017.6017.60-4.81%111
Nov 18, 202518.7318.7518.4918.4918.492.89%778