Cyber Media Research & Services Limited (NSE:CMRSL)
India · Delayed Price · Currency is INR 72.25
0.00 (0.00%)
Nov 11, 2026, 12:14 PM IST
NSE:CMRSL Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 72.00 | 72.25 | 72.00 | 72.25 | 72.25 | - | 2,400 |
| Nov 9, 2026 | 72.25 | 72.25 | 72.25 | 72.25 | 72.25 | 4.94% | 800 |
| Nov 5, 2026 | 73.70 | 73.70 | 70.70 | 70.85 | 68.85 | -3.87% | 2,400 |
| Nov 4, 2026 | 71.60 | 73.70 | 71.60 | 73.70 | 71.62 | 4.99% | 5,600 |
| Oct 30, 2026 | 70.20 | 70.20 | 70.20 | 70.20 | 68.22 | 4.93% | 800 |
| Oct 28, 2026 | 66.90 | 66.90 | 66.90 | 66.90 | 65.01 | -3.39% | 800 |
| Oct 27, 2026 | 71.65 | 71.65 | 69.25 | 69.25 | 67.30 | -3.35% | 1,600 |
| Oct 26, 2026 | 71.65 | 73.10 | 71.65 | 71.65 | 69.63 | -4.97% | 2,400 |
| Oct 23, 2026 | 68.40 | 75.40 | 68.40 | 75.40 | 73.27 | 4.79% | 1,600 |
| Oct 22, 2026 | 66.15 | 71.95 | 66.15 | 71.95 | 69.92 | 3.38% | 1,600 |
| Oct 21, 2026 | 69.75 | 69.80 | 69.50 | 69.60 | 67.64 | 4.50% | 5,600 |
| Oct 19, 2026 | 66.65 | 66.65 | 66.60 | 66.60 | 64.72 | -4.86% | 1,600 |
| Oct 15, 2026 | 70.00 | 70.00 | 70.00 | 70.00 | 68.02 | -0.71% | 800 |
| Oct 13, 2026 | 70.50 | 70.50 | 70.50 | 70.50 | 68.51 | - | 1,600 |
| Oct 12, 2026 | 70.45 | 70.50 | 70.45 | 70.50 | 68.51 | -4.92% | 2,400 |
| Oct 5, 2026 | 70.65 | 74.15 | 70.65 | 74.15 | 72.06 | 4.95% | 1,600 |
| Sep 30, 2026 | 70.65 | 70.65 | 70.65 | 70.65 | 68.66 | -4.98% | 800 |
| Sep 28, 2026 | 74.35 | 74.35 | 74.35 | 74.35 | 72.25 | - | 2,400 |
| Sep 24, 2026 | 74.20 | 74.35 | 74.20 | 74.35 | 72.25 | 4.94% | 4,800 |
| Sep 23, 2026 | 70.85 | 70.85 | 70.85 | 70.85 | 68.85 | 4.96% | 800 |
| Sep 18, 2026 | 68.00 | 68.00 | 67.50 | 67.50 | 65.59 | -4.12% | 1,600 |
| Sep 17, 2026 | 70.40 | 70.40 | 70.40 | 70.40 | 68.41 | -4.99% | 800 |
| Sep 16, 2026 | 74.10 | 74.10 | 74.10 | 74.10 | 72.01 | -5.00% | 800 |
| Sep 8, 2026 | 79.40 | 79.40 | 78.00 | 78.00 | 75.80 | 1.56% | 3,200 |
| Sep 7, 2026 | 70.50 | 76.80 | 70.50 | 76.80 | 74.63 | 4.99% | 21,600 |
| Sep 4, 2026 | 72.80 | 73.15 | 72.00 | 73.15 | 71.09 | 4.95% | 4,000 |
| Sep 3, 2026 | 66.00 | 69.70 | 66.00 | 69.70 | 67.73 | 4.97% | 9,600 |
| Sep 2, 2026 | 66.40 | 66.40 | 66.00 | 66.40 | 64.53 | -2.71% | 4,000 |
| Sep 1, 2026 | 68.20 | 68.25 | 68.20 | 68.25 | 66.32 | 5.00% | 3,200 |
| Aug 31, 2026 | 65.60 | 65.60 | 65.00 | 65.00 | 63.17 | -4.97% | 4,800 |
| Aug 28, 2026 | 68.00 | 68.40 | 68.00 | 68.40 | 66.47 | - | 3,200 |
| Aug 27, 2026 | 70.00 | 70.00 | 68.40 | 68.40 | 66.47 | -5.00% | 4,800 |
| Aug 26, 2026 | 72.00 | 72.00 | 72.00 | 72.00 | 69.97 | 4.65% | 800 |
| Aug 25, 2026 | 68.80 | 68.80 | 68.75 | 68.80 | 66.86 | 4.96% | 8,000 |
| Aug 24, 2026 | 65.60 | 65.65 | 65.55 | 65.55 | 63.70 | -5.00% | 5,600 |
| Aug 20, 2026 | 70.85 | 71.20 | 69.00 | 69.00 | 67.05 | 1.69% | 3,200 |
| Aug 18, 2026 | 69.50 | 69.85 | 69.50 | 69.85 | 65.93 | 4.96% | 8,800 |
| Aug 13, 2026 | 66.55 | 66.55 | 66.55 | 66.55 | 62.82 | 1.45% | 800 |
| Aug 10, 2026 | 66.50 | 66.55 | 65.20 | 65.60 | 61.92 | 3.47% | 7,200 |
| Aug 7, 2026 | 62.95 | 63.40 | 62.95 | 63.40 | 59.85 | 4.97% | 4,000 |
| Aug 6, 2026 | 64.00 | 64.00 | 60.40 | 60.40 | 57.01 | -3.90% | 2,400 |
| Aug 5, 2026 | 62.00 | 62.85 | 61.50 | 62.85 | 59.33 | - | 4,000 |
| Aug 4, 2026 | 62.85 | 62.85 | 62.85 | 62.85 | 59.33 | - | 800 |
| Aug 3, 2026 | 60.90 | 62.85 | 60.90 | 62.85 | 59.33 | -1.95% | 6,400 |
| Jul 31, 2026 | 64.25 | 64.25 | 64.10 | 64.10 | 60.51 | -4.97% | 5,600 |
| Jul 30, 2026 | 67.50 | 67.50 | 67.45 | 67.45 | 63.67 | -5.00% | 1,600 |
| Jul 29, 2026 | 71.60 | 71.60 | 70.00 | 71.00 | 67.02 | 4.11% | 12,800 |
| Jul 28, 2026 | 68.20 | 68.20 | 68.20 | 68.20 | 64.38 | 4.76% | 800 |
| Jul 27, 2026 | 65.00 | 65.10 | 65.00 | 65.10 | 61.45 | 5.00% | 4,800 |
| Jul 24, 2026 | 62.50 | 62.50 | 62.00 | 62.00 | 58.52 | - | 30,400 |