Cyber Media Research & Services Limited (NSE:CMRSL)
India · Delayed Price · Currency is INR 82.10
-0.40 (-0.48%)
At close: Aug 26, 2025
NSE:CMRSL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 26, 2025 | 82.10 | 82.10 | 82.10 | 82.10 | 82.10 | -0.48% | 800 |
| Aug 25, 2025 | 82.25 | 82.50 | 82.25 | 82.50 | 82.50 | -4.62% | 2,400 |
| Aug 22, 2025 | 87.50 | 87.50 | 85.05 | 86.50 | 86.50 | 2.55% | 4,000 |
| Aug 21, 2025 | 85.15 | 85.15 | 84.35 | 84.35 | 84.35 | -4.90% | 1,600 |
| Aug 19, 2025 | 88.70 | 88.70 | 88.70 | 88.70 | 88.70 | - | 800 |
| Aug 18, 2025 | 85.10 | 88.70 | 85.10 | 88.70 | 86.70 | 0.11% | 1,600 |
| Aug 14, 2025 | 88.70 | 93.00 | 87.05 | 88.60 | 86.60 | -0.11% | 5,600 |
| Aug 13, 2025 | 88.00 | 88.70 | 88.00 | 88.70 | 86.70 | 4.97% | 5,600 |
| Aug 12, 2025 | 82.45 | 84.50 | 82.45 | 84.50 | 82.60 | 4.97% | 2,400 |
| Aug 8, 2025 | 80.50 | 80.50 | 80.50 | 80.50 | 78.69 | - | 800 |
| Aug 6, 2025 | 78.05 | 80.50 | 78.05 | 80.50 | 78.69 | 3.14% | 4,000 |
| Aug 5, 2025 | 80.00 | 81.95 | 78.00 | 78.05 | 76.29 | -4.82% | 8,800 |
| Aug 4, 2025 | 81.55 | 82.00 | 81.55 | 82.00 | 80.15 | -4.09% | 1,600 |
| Jul 29, 2025 | 85.70 | 85.70 | 85.50 | 85.50 | 83.57 | -5.00% | 1,600 |
| Jul 28, 2025 | 90.00 | 90.00 | 90.00 | 90.00 | 87.97 | 4.23% | 800 |
| Jul 25, 2025 | 84.00 | 88.20 | 80.75 | 86.35 | 84.40 | 2.80% | 11,200 |
| Jul 24, 2025 | 82.00 | 84.00 | 82.00 | 84.00 | 82.11 | 2.44% | 6,400 |
| Jul 23, 2025 | 81.50 | 82.00 | 81.50 | 82.00 | 80.15 | 2.50% | 6,400 |
| Jul 22, 2025 | 82.00 | 82.00 | 80.00 | 80.00 | 78.20 | 0.88% | 4,000 |
| Jul 21, 2025 | 80.00 | 81.35 | 79.25 | 79.30 | 77.51 | -4.92% | 9,600 |
| Jul 18, 2025 | 83.40 | 83.40 | 83.40 | 83.40 | 81.52 | 1.09% | 4,000 |
| Jul 17, 2025 | 82.50 | 82.50 | 82.50 | 82.50 | 80.64 | 2.42% | 800 |
| Jul 16, 2025 | 80.55 | 80.55 | 80.55 | 80.55 | 78.73 | -4.96% | 1,600 |
| Jul 15, 2025 | 84.75 | 84.75 | 84.75 | 84.75 | 82.84 | -4.99% | 2,400 |
| Jul 14, 2025 | 84.80 | 89.20 | 84.75 | 89.20 | 87.19 | - | 4,000 |
| Jul 11, 2025 | 89.20 | 89.20 | 89.20 | 89.20 | 87.19 | -5.01% | 800 |
| Jul 8, 2025 | 93.90 | 93.90 | 93.90 | 93.90 | 91.78 | 4.86% | 800 |
| Jul 4, 2025 | 89.50 | 89.55 | 89.50 | 89.55 | 87.53 | 4.98% | 2,400 |
| Jul 3, 2025 | 85.30 | 85.30 | 85.30 | 85.30 | 83.38 | 4.98% | 800 |
| Jul 2, 2025 | 85.50 | 86.00 | 81.00 | 81.25 | 79.42 | -3.56% | 8,000 |
| Jul 1, 2025 | 90.00 | 90.30 | 83.50 | 84.25 | 82.35 | -2.03% | 13,600 |
| Jun 30, 2025 | 86.00 | 86.00 | 85.70 | 86.00 | 84.06 | 0.35% | 24,800 |
| Jun 27, 2025 | 85.65 | 94.65 | 85.65 | 85.70 | 83.77 | -4.94% | 14,400 |
| Jun 26, 2025 | 82.05 | 90.30 | 82.05 | 90.15 | 88.12 | 4.83% | 4,800 |
| Jun 25, 2025 | 86.00 | 86.00 | 86.00 | 86.00 | 84.06 | -4.44% | 800 |
| Jun 24, 2025 | 85.55 | 90.00 | 85.55 | 90.00 | 87.97 | -0.06% | 3,200 |
| Jun 23, 2025 | 89.95 | 90.15 | 89.95 | 90.05 | 88.02 | -2.12% | 2,400 |
| Jun 20, 2025 | 95.00 | 95.00 | 91.90 | 92.00 | 89.93 | - | 2,400 |
| Jun 19, 2025 | 90.00 | 92.00 | 89.20 | 92.00 | 89.93 | 4.19% | 6,400 |
| Jun 18, 2025 | 88.30 | 88.30 | 88.30 | 88.30 | 86.31 | -5.00% | 800 |
| Jun 16, 2025 | 92.00 | 92.95 | 92.00 | 92.95 | 90.85 | 3.28% | 1,600 |
| Jun 13, 2025 | 90.00 | 90.00 | 90.00 | 90.00 | 87.97 | 1.07% | 800 |
| Jun 10, 2025 | 89.00 | 89.05 | 89.00 | 89.05 | 87.04 | 4.95% | 1,600 |
| Jun 9, 2025 | 84.85 | 84.85 | 84.85 | 84.85 | 82.94 | 4.95% | 800 |
| Jun 6, 2025 | 85.05 | 85.05 | 80.85 | 80.85 | 79.03 | -4.94% | 1,600 |
| Jun 5, 2025 | 85.05 | 85.05 | 85.05 | 85.05 | 83.13 | - | 800 |
| Jun 4, 2025 | 85.05 | 85.05 | 85.05 | 85.05 | 83.13 | 5.00% | 3,200 |
| Jun 3, 2025 | 81.00 | 81.00 | 81.00 | 81.00 | 79.17 | 4.99% | 800 |
| Jun 2, 2025 | 77.15 | 77.15 | 71.05 | 77.15 | 75.41 | 4.97% | 4,800 |
| May 30, 2025 | 73.60 | 73.60 | 73.50 | 73.50 | 71.84 | -4.98% | 8,000 |