Cyber Media Research & Services Limited (NSE:CMRSL)
India · Delayed Price · Currency is INR 66.50
-3.50 (-5.00%)
Jun 19, 2026, 3:23 PM IST
NSE:CMRSL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 19, 2026 | 70.00 | 70.10 | 66.50 | 66.50 | 66.50 | -5.00% | 4,000 |
| Jun 18, 2026 | 70.00 | 70.00 | 70.00 | 70.00 | 70.00 | 1.01% | 800 |
| Jun 17, 2026 | 69.30 | 69.30 | 69.30 | 69.30 | 69.30 | 5.00% | 4,000 |
| Jun 16, 2026 | 66.00 | 66.00 | 66.00 | 66.00 | 66.00 | -2.22% | 3,200 |
| Jun 15, 2026 | 72.40 | 72.45 | 67.00 | 67.50 | 67.50 | -2.17% | 8,000 |
| Jun 12, 2026 | 72.90 | 72.90 | 69.00 | 69.00 | 69.00 | -1.43% | 6,400 |
| Jun 11, 2026 | 71.65 | 71.65 | 70.00 | 70.00 | 70.00 | 2.56% | 10,400 |
| Jun 10, 2026 | 68.25 | 68.25 | 68.25 | 68.25 | 68.25 | 5.00% | 4,800 |
| Jun 8, 2026 | 66.00 | 66.00 | 64.00 | 65.00 | 65.00 | 3.34% | 7,200 |
| Jun 5, 2026 | 63.40 | 63.40 | 62.90 | 62.90 | 62.90 | -1.18% | 2,400 |
| Jun 4, 2026 | 66.20 | 66.20 | 62.90 | 63.65 | 63.65 | -3.85% | 6,400 |
| Jun 3, 2026 | 69.00 | 72.40 | 65.55 | 66.20 | 66.20 | -4.06% | 8,000 |
| Jun 1, 2026 | 69.00 | 69.00 | 69.00 | 69.00 | 69.00 | 4.47% | 2,400 |
| May 29, 2026 | 66.05 | 66.05 | 66.05 | 66.05 | 66.05 | -4.96% | 800 |
| May 26, 2026 | 69.50 | 69.50 | 69.50 | 69.50 | 69.50 | -4.99% | 1,600 |
| May 22, 2026 | 73.15 | 73.15 | 73.15 | 73.15 | 73.15 | -5.00% | 800 |
| May 15, 2026 | 77.00 | 77.00 | 77.00 | 77.00 | 77.00 | -5.00% | 800 |
| May 8, 2026 | 84.30 | 84.30 | 81.05 | 81.05 | 81.05 | 0.81% | 2,400 |
| May 7, 2026 | 80.40 | 80.40 | 80.40 | 80.40 | 80.40 | 4.96% | 3,200 |
| May 6, 2026 | 76.60 | 76.60 | 76.60 | 76.60 | 76.60 | 4.93% | 4,000 |
| Apr 23, 2026 | 73.00 | 73.00 | 73.00 | 73.00 | 73.00 | - | 800 |
| Apr 22, 2026 | 73.00 | 73.00 | 73.00 | 73.00 | 73.00 | -0.68% | 800 |
| Apr 20, 2026 | 73.00 | 73.50 | 73.00 | 73.50 | 73.50 | 5.00% | 3,200 |
| Apr 17, 2026 | 70.00 | 70.00 | 70.00 | 70.00 | 70.00 | 3.02% | 1,600 |
| Apr 16, 2026 | 67.95 | 67.95 | 67.95 | 67.95 | 67.95 | 2.72% | 800 |
| Apr 15, 2026 | 66.15 | 66.15 | 66.15 | 66.15 | 66.15 | 5.00% | 1,600 |
| Apr 13, 2026 | 63.00 | 63.00 | 63.00 | 63.00 | 63.00 | 5.00% | 1,600 |
| Apr 8, 2026 | 66.00 | 66.00 | 60.00 | 60.00 | 60.00 | -4.61% | 8,800 |
| Apr 7, 2026 | 62.90 | 62.90 | 62.90 | 62.90 | 62.90 | 4.92% | 1,600 |
| Apr 6, 2026 | 60.60 | 60.60 | 59.95 | 59.95 | 59.95 | 3.72% | 1,600 |
| 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 |