Cyber Media (India) Limited (BOM:532640)
India · Delayed Price · Currency is INR 17.34
-0.61 (-3.40%)
At close: May 26, 2026
BOM:532640 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 25, 2026 | 17.63 | 17.95 | 17.58 | 17.95 | 17.95 | -0.22% | 1,202 |
| May 22, 2026 | 18.24 | 18.24 | 16.71 | 17.99 | 17.99 | 3.51% | 561 |
| May 21, 2026 | 17.71 | 17.84 | 17.38 | 17.38 | 17.38 | 0.12% | 1,293 |
| May 20, 2026 | 18.44 | 18.44 | 17.25 | 17.36 | 17.36 | -1.36% | 509 |
| May 19, 2026 | 17.60 | 17.60 | 17.60 | 17.60 | 17.60 | 4.08% | 1 |
| May 18, 2026 | 16.90 | 16.91 | 16.90 | 16.91 | 16.91 | -3.26% | 155 |
| May 14, 2026 | 16.63 | 17.50 | 16.63 | 17.48 | 17.48 | -0.11% | 676 |
| May 13, 2026 | 17.20 | 17.99 | 16.76 | 17.50 | 17.50 | 1.80% | 1,173 |
| May 12, 2026 | 17.82 | 17.90 | 17.00 | 17.19 | 17.19 | -4.55% | 2,754 |
| May 11, 2026 | 17.89 | 18.50 | 17.53 | 18.01 | 18.01 | 0.06% | 10,903 |
| May 8, 2026 | 20.70 | 21.51 | 17.66 | 18.00 | 18.00 | -7.26% | 20,561 |
| May 7, 2026 | 17.00 | 19.41 | 17.00 | 19.41 | 19.41 | 19.96% | 60,296 |
| May 6, 2026 | 16.25 | 16.74 | 15.61 | 16.18 | 16.18 | -0.43% | 4,604 |
| May 5, 2026 | 16.25 | 16.47 | 16.00 | 16.25 | 16.25 | - | 630 |
| May 4, 2026 | 16.75 | 18.00 | 15.77 | 16.25 | 16.25 | -2.75% | 1,927 |
| Apr 30, 2026 | 16.60 | 17.25 | 16.00 | 16.71 | 16.71 | -2.68% | 602 |
| Apr 29, 2026 | 15.10 | 17.50 | 15.10 | 17.17 | 17.17 | 3.68% | 4,070 |
| Apr 28, 2026 | 16.00 | 16.56 | 16.00 | 16.56 | 16.56 | 3.56% | 113 |
| Apr 27, 2026 | 16.29 | 16.73 | 15.78 | 15.99 | 15.99 | -1.84% | 2,818 |
| Apr 24, 2026 | 16.24 | 16.50 | 15.75 | 16.29 | 16.29 | -0.18% | 631 |
| Apr 23, 2026 | 17.35 | 17.41 | 16.00 | 16.32 | 16.32 | -4.06% | 11,834 |
| Apr 22, 2026 | 17.09 | 17.75 | 16.69 | 17.01 | 17.01 | -0.93% | 7,738 |
| Apr 21, 2026 | 19.75 | 20.97 | 16.54 | 17.17 | 17.17 | -7.98% | 131,207 |
| Apr 20, 2026 | 15.45 | 18.66 | 15.45 | 18.66 | 18.66 | 20.00% | 13,328 |
| Apr 17, 2026 | 15.61 | 15.61 | 15.21 | 15.55 | 15.55 | -0.26% | 1,006 |
| Apr 16, 2026 | 15.25 | 15.59 | 15.25 | 15.59 | 15.59 | -2.56% | 5,670 |
| Apr 15, 2026 | 15.50 | 16.00 | 15.50 | 16.00 | 16.00 | 4.58% | 110 |
| Apr 13, 2026 | 18.21 | 18.21 | 14.76 | 15.30 | 15.30 | 0.59% | 392 |
| Apr 10, 2026 | 15.24 | 15.24 | 14.61 | 15.21 | 15.21 | 1.60% | 201 |
| Apr 9, 2026 | 15.18 | 15.18 | 14.50 | 14.97 | 14.97 | -1.45% | 1,801 |
| Apr 8, 2026 | 14.38 | 15.19 | 14.26 | 15.19 | 15.19 | 6.60% | 1,380 |
| Apr 7, 2026 | 14.20 | 14.94 | 14.20 | 14.25 | 14.25 | 1.86% | 1,257 |
| Apr 6, 2026 | 13.50 | 14.05 | 13.50 | 13.99 | 13.99 | 3.63% | 3,360 |
| Apr 2, 2026 | 12.75 | 13.50 | 12.33 | 13.50 | 13.50 | 6.72% | 566 |
| Apr 1, 2026 | 12.00 | 12.65 | 12.00 | 12.65 | 12.65 | 10.00% | 576 |
| Mar 30, 2026 | 12.25 | 12.25 | 11.49 | 11.50 | 11.50 | -5.43% | 2,539 |
| Mar 27, 2026 | 13.20 | 13.25 | 12.12 | 12.16 | 12.16 | -5.44% | 17,984 |
| Mar 25, 2026 | 13.17 | 13.25 | 12.86 | 12.86 | 12.86 | -1.08% | 2,189 |
| Mar 24, 2026 | 13.13 | 13.17 | 13.00 | 13.00 | 13.00 | -0.99% | 1,648 |
| Mar 23, 2026 | 13.00 | 13.13 | 12.40 | 13.13 | 13.13 | -1.20% | 1,828 |
| Mar 20, 2026 | 14.25 | 14.25 | 13.00 | 13.29 | 13.29 | -5.07% | 3,047 |
| Mar 18, 2026 | 13.74 | 14.25 | 13.52 | 14.00 | 14.00 | 7.61% | 1,060 |
| Mar 17, 2026 | 13.75 | 14.19 | 13.01 | 13.01 | 13.01 | -4.13% | 1,871 |
| Mar 16, 2026 | 13.50 | 13.74 | 13.05 | 13.57 | 13.57 | 5.44% | 358 |
| Mar 13, 2026 | 14.00 | 14.25 | 12.76 | 12.87 | 12.87 | -5.23% | 2,843 |
| Mar 12, 2026 | 14.00 | 14.00 | 13.05 | 13.58 | 13.58 | -3.00% | 1,322 |
| Mar 11, 2026 | 13.75 | 14.00 | 13.75 | 14.00 | 14.00 | 4.48% | 278 |
| Mar 10, 2026 | 13.11 | 13.74 | 13.10 | 13.40 | 13.40 | 1.13% | 121 |
| Mar 9, 2026 | 13.76 | 14.15 | 13.01 | 13.25 | 13.25 | -4.68% | 2,469 |
| Mar 6, 2026 | 14.00 | 14.49 | 13.64 | 13.90 | 13.90 | -5.12% | 486 |