Cyber Media Research & Services Limited (NSE:CMRSL)
India · Delayed Price · Currency is INR 68.40
-0.10 (-0.15%)
At close: Feb 13, 2026
NSE:CMRSL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 13, 2026 | 68.40 | 68.40 | 68.40 | 68.40 | 68.40 | -0.15% | 800 |
| Feb 9, 2026 | 67.50 | 68.50 | 66.50 | 68.50 | 68.50 | -2.14% | 6,400 |
| Feb 6, 2026 | 70.00 | 70.00 | 70.00 | 70.00 | 70.00 | -0.92% | 800 |
| Feb 5, 2026 | 67.25 | 70.65 | 67.25 | 70.65 | 70.65 | -0.07% | 2,400 |
| Feb 3, 2026 | 70.70 | 70.70 | 70.70 | 70.70 | 70.70 | 4.74% | 4,800 |
| Feb 2, 2026 | 69.00 | 69.00 | 67.50 | 67.50 | 67.50 | -5.00% | 3,200 |
| Feb 1, 2026 | 71.05 | 71.05 | 71.05 | 71.05 | 71.05 | -4.95% | 1,600 |
| Jan 30, 2026 | 74.75 | 74.75 | 74.75 | 74.75 | 74.75 | 4.84% | 1,600 |
| Jan 29, 2026 | 64.65 | 71.30 | 64.65 | 71.30 | 71.30 | 4.93% | 13,600 |
| Jan 27, 2026 | 68.10 | 68.10 | 67.95 | 67.95 | 67.95 | -4.97% | 12,800 |
| Jan 23, 2026 | 68.50 | 71.50 | 68.50 | 71.50 | 71.50 | - | 1,600 |
| Jan 21, 2026 | 66.00 | 71.50 | 66.00 | 71.50 | 71.50 | 3.62% | 1,600 |
| Jan 20, 2026 | 69.00 | 69.00 | 69.00 | 69.00 | 69.00 | -4.17% | 800 |
| Jan 16, 2026 | 72.00 | 72.00 | 72.00 | 72.00 | 72.00 | -3.81% | 800 |
| Jan 14, 2026 | 79.90 | 79.90 | 74.85 | 74.85 | 74.85 | -4.95% | 2,400 |
| Jan 13, 2026 | 72.00 | 78.75 | 72.00 | 78.75 | 78.75 | 5.00% | 7,200 |
| Jan 12, 2026 | 75.00 | 75.00 | 75.00 | 75.00 | 75.00 | -0.99% | 800 |
| Jan 9, 2026 | 75.75 | 75.75 | 75.75 | 75.75 | 75.75 | -2.51% | 800 |
| Jan 7, 2026 | 77.70 | 77.70 | 77.70 | 77.70 | 77.70 | 4.86% | 800 |
| Jan 5, 2026 | 74.10 | 74.10 | 74.10 | 74.10 | 74.10 | -4.94% | 800 |
| Jan 1, 2026 | 77.95 | 77.95 | 77.95 | 77.95 | 77.95 | 4.98% | 800 |
| Dec 31, 2025 | 74.25 | 74.25 | 74.25 | 74.25 | 74.25 | -4.99% | 800 |
| Dec 26, 2025 | 74.95 | 78.15 | 74.95 | 78.15 | 78.15 | 4.90% | 3,200 |
| Dec 24, 2025 | 68.80 | 74.50 | 68.50 | 74.50 | 74.50 | 4.56% | 3,200 |
| Dec 23, 2025 | 66.55 | 71.25 | 66.55 | 71.25 | 71.25 | 4.93% | 7,200 |
| Dec 22, 2025 | 71.20 | 71.20 | 67.10 | 67.90 | 67.90 | 0.07% | 4,000 |
| Dec 17, 2025 | 67.70 | 68.00 | 67.70 | 67.85 | 67.85 | -4.77% | 4,800 |
| Dec 16, 2025 | 71.25 | 71.25 | 71.25 | 71.25 | 71.25 | -5.00% | 800 |
| Dec 11, 2025 | 75.00 | 75.00 | 75.00 | 75.00 | 75.00 | - | 1,600 |
| Dec 9, 2025 | 75.00 | 75.00 | 75.00 | 75.00 | 75.00 | 4.17% | 800 |
| Dec 8, 2025 | 72.00 | 72.00 | 72.00 | 72.00 | 72.00 | -4.00% | 800 |
| Dec 2, 2025 | 73.75 | 75.00 | 73.75 | 75.00 | 75.00 | 1.69% | 1,600 |
| Dec 1, 2025 | 76.00 | 76.00 | 73.75 | 73.75 | 73.75 | -4.84% | 1,600 |
| Nov 28, 2025 | 75.50 | 77.50 | 75.50 | 77.50 | 77.50 | - | 1,600 |
| Nov 27, 2025 | 77.50 | 77.50 | 77.50 | 77.50 | 77.50 | 3.33% | 800 |
| Nov 21, 2025 | 75.00 | 75.00 | 75.00 | 75.00 | 75.00 | -1.90% | 800 |
| Nov 20, 2025 | 73.00 | 76.95 | 73.00 | 76.45 | 76.45 | 1.12% | 4,000 |
| Nov 19, 2025 | 75.60 | 75.60 | 75.60 | 75.60 | 75.60 | 5.00% | 1,600 |
| Nov 17, 2025 | 70.00 | 72.00 | 70.00 | 72.00 | 72.00 | -1.37% | 1,600 |
| Nov 14, 2025 | 73.05 | 73.05 | 72.75 | 73.00 | 73.00 | -4.58% | 21,600 |
| Nov 12, 2025 | 77.50 | 77.50 | 76.00 | 76.50 | 76.50 | -4.38% | 4,800 |
| Nov 11, 2025 | 82.50 | 85.50 | 80.00 | 80.00 | 80.00 | -1.84% | 7,200 |
| Nov 10, 2025 | 80.00 | 81.50 | 79.80 | 81.50 | 81.50 | -2.98% | 3,200 |
| Nov 4, 2025 | 84.00 | 84.00 | 84.00 | 84.00 | 84.00 | 1.20% | 800 |
| Nov 3, 2025 | 83.00 | 83.00 | 83.00 | 83.00 | 83.00 | 2.47% | 800 |
| Oct 31, 2025 | 79.40 | 81.00 | 79.40 | 81.00 | 81.00 | - | 2,400 |
| Oct 30, 2025 | 81.00 | 81.00 | 81.00 | 81.00 | 81.00 | -2.70% | 800 |
| Oct 29, 2025 | 83.25 | 83.25 | 83.25 | 83.25 | 83.25 | - | 800 |
| Oct 28, 2025 | 83.25 | 83.25 | 83.25 | 83.25 | 83.25 | - | 800 |
| Oct 27, 2025 | 83.00 | 83.25 | 83.00 | 83.25 | 83.25 | -0.54% | 3,200 |