Skip to main content
logo
Cyber Media (India) Limited (BOM:532640)
India flag India · Delayed Price · Currency is INR
16.24
+0.37 (2.33%)
At close: Jul 20, 2026

BOM:532640 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 20, 202615.7516.2415.7516.2416.242.33%6
Jul 17, 202616.3116.3114.9015.8715.872.12%1,384
Jul 16, 202616.1816.8915.5015.5415.54-3.96%1,395
Jul 15, 202615.8316.5315.8316.1816.18-2.76%2
Jul 14, 202616.7616.7616.3216.6416.644.20%124
Jul 13, 202616.3716.9015.9615.9715.97-4.88%132
Jul 10, 202616.9016.9016.7916.7916.793.20%501
Jul 9, 202616.9016.9016.2716.2716.27-2.81%49
Jul 8, 202615.2916.8815.2816.7416.744.10%1,705
Jul 7, 202616.0016.0815.7216.0816.08-2.55%2,084
Jul 6, 202617.0017.3016.3016.5016.50-3.79%808
Jul 3, 202615.6617.1515.6617.1517.154.07%655
Jul 2, 202616.4916.4915.6716.4816.48-0.06%253
Jul 1, 202616.4016.4916.0716.4916.49-79
Jun 30, 202616.8616.8616.1016.4916.49-1.73%335
Jun 29, 202616.5016.7816.5016.7816.78-2.67%429
Jun 25, 202616.8117.2416.8117.2417.242.56%515
Jun 24, 202617.0117.0116.8016.8116.81-4.71%342
Jun 23, 202617.3317.8316.7317.6417.643.83%7,423
Jun 22, 202616.6217.0416.6216.9916.990.18%1,208
Jun 19, 202616.9616.9616.9616.9616.96-0.47%1
Jun 18, 202617.7017.7016.9017.0417.040.24%42
Jun 17, 202616.9517.6916.8017.0017.000.59%1,452
Jun 16, 202617.1517.9016.9016.9016.90-1.00%1,891
Jun 15, 202616.6717.0816.4117.0717.074.92%3,104
Jun 12, 202616.9316.9316.1116.2716.27-3.90%1,522
Jun 10, 202615.9217.0015.9216.9316.931.07%262
Jun 9, 202616.5017.0016.3116.7516.75-2.22%731
Jun 8, 202617.2217.4016.9017.1317.13-2.50%1,272
Jun 5, 202617.5717.5717.5717.5717.57-2.61%20
Jun 3, 202617.4318.0416.5618.0418.043.98%1,226
Jun 1, 202617.8517.8517.3417.3517.352.06%511
May 29, 202617.5017.5017.0017.0017.00-1.96%2,922
May 26, 202617.1317.7717.0617.3417.34-3.40%2,710
May 25, 202617.6317.9517.5817.9517.95-0.22%1,202
May 22, 202618.2418.2416.7117.9917.993.51%561
May 21, 202617.7117.8417.3817.3817.380.12%1,293
May 20, 202618.4418.4417.2517.3617.36-1.36%509
May 19, 202617.6017.6017.6017.6017.604.08%1
May 18, 202616.9016.9116.9016.9116.91-3.26%155
May 14, 202616.6317.5016.6317.4817.48-0.11%676
May 13, 202617.2017.9916.7617.5017.501.80%1,173
May 12, 202617.8217.9017.0017.1917.19-4.55%2,754
May 11, 202617.8918.5017.5318.0118.010.06%10,903
May 8, 202620.7021.5117.6618.0018.00-7.26%20,561
May 7, 202617.0019.4117.0019.4119.4119.96%60,296
May 6, 202616.2516.7415.6116.1816.18-0.43%4,604
May 5, 202616.2516.4716.0016.2516.25-630
May 4, 202616.7518.0015.7716.2516.25-2.75%1,927
Apr 30, 202616.6017.2516.0016.7116.71-2.68%602