Cyber Media Research & Services Limited (NSE:CMRSL)
India · Delayed Price · Currency is INR 57.80
+2.75 (5.00%)
Apr 2, 2026, 2:05 PM IST
NSE:CMRSL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 2, 2026 | 57.80 | 57.80 | 57.80 | 57.80 | 57.80 | 5.00% | 1,600 |
| Apr 1, 2026 | 55.05 | 55.05 | 55.05 | 55.05 | 55.05 | 4.96% | 800 |
| Mar 30, 2026 | 53.00 | 53.00 | 52.45 | 52.45 | 52.45 | -4.98% | 5,600 |
| Mar 27, 2026 | 58.05 | 58.05 | 55.20 | 55.20 | 55.20 | -4.91% | 2,400 |
| Mar 25, 2026 | 57.95 | 60.80 | 57.95 | 58.05 | 58.05 | 0.17% | 5,600 |
| Mar 24, 2026 | 57.95 | 57.95 | 57.95 | 57.95 | 57.95 | -5.00% | 3,200 |
| Mar 23, 2026 | 60.95 | 61.00 | 60.95 | 61.00 | 61.00 | -0.81% | 1,600 |
| Mar 20, 2026 | 61.50 | 61.50 | 61.50 | 61.50 | 61.50 | -4.73% | 800 |
| Mar 18, 2026 | 64.55 | 64.55 | 64.55 | 64.55 | 64.55 | -4.93% | 1,600 |
| Mar 17, 2026 | 63.15 | 67.90 | 63.15 | 67.90 | 67.90 | 2.18% | 2,400 |
| Mar 10, 2026 | 66.45 | 66.45 | 66.45 | 66.45 | 66.45 | -4.94% | 1,600 |
| Mar 4, 2026 | 69.90 | 69.90 | 69.90 | 69.90 | 69.90 | 3.10% | 800 |
| Feb 26, 2026 | 67.80 | 67.80 | 67.80 | 67.80 | 67.80 | 4.95% | 2,400 |
| Feb 25, 2026 | 63.85 | 64.60 | 63.85 | 64.60 | 64.60 | -3.51% | 1,600 |
| Feb 24, 2026 | 64.20 | 67.40 | 61.80 | 66.95 | 66.95 | 4.28% | 8,000 |
| Feb 23, 2026 | 64.15 | 64.60 | 64.15 | 64.20 | 64.20 | -4.89% | 3,200 |
| Feb 18, 2026 | 66.55 | 67.50 | 66.50 | 67.50 | 67.50 | -3.57% | 10,400 |
| Feb 16, 2026 | 70.00 | 70.00 | 70.00 | 70.00 | 70.00 | 2.34% | 1,600 |
| 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 |