Skip to main content
logo
Cyber Media (India) Limited (BOM:532640)
India flag India · Delayed Price · Currency is INR
16.99
+0.03 (0.18%)
At close: Jun 22, 2026

BOM:532640 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Apr 29, 202615.1017.5015.1017.1717.173.68%4,070
Apr 28, 202616.0016.5616.0016.5616.563.56%113
Apr 27, 202616.2916.7315.7815.9915.99-1.84%2,818
Apr 24, 202616.2416.5015.7516.2916.29-0.18%631
Apr 23, 202617.3517.4116.0016.3216.32-4.06%11,834
Apr 22, 202617.0917.7516.6917.0117.01-0.93%7,738
Apr 21, 202619.7520.9716.5417.1717.17-7.98%131,207
Apr 20, 202615.4518.6615.4518.6618.6620.00%13,328
Apr 17, 202615.6115.6115.2115.5515.55-0.26%1,006
Apr 16, 202615.2515.5915.2515.5915.59-2.56%5,670
Apr 15, 202615.5016.0015.5016.0016.004.58%110
Apr 13, 202618.2118.2114.7615.3015.300.59%392
Apr 10, 202615.2415.2414.6115.2115.211.60%201
Apr 9, 202615.1815.1814.5014.9714.97-1.45%1,801
Apr 8, 202614.3815.1914.2615.1915.196.60%1,380
Apr 7, 202614.2014.9414.2014.2514.251.86%1,257
Apr 6, 202613.5014.0513.5013.9913.993.63%3,360
Apr 2, 202612.7513.5012.3313.5013.506.72%566
Apr 1, 202612.0012.6512.0012.6512.6510.00%576