Cyber Media Research & Services Limited (NSE:CMRSL)
India · Delayed Price · Currency is INR 73.00
+3.30 (4.73%)
Sep 4, 2026, 10:19 AM IST
NSE:CMRSL Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 3, 2026 | 66.00 | 69.70 | 66.00 | 69.70 | 69.70 | 4.97% | 9,600 |
| Sep 2, 2026 | 66.40 | 66.40 | 66.00 | 66.40 | 66.40 | -2.71% | 4,000 |
| Sep 1, 2026 | 68.20 | 68.25 | 68.20 | 68.25 | 68.25 | 5.00% | 3,200 |
| Aug 31, 2026 | 65.60 | 65.60 | 65.00 | 65.00 | 65.00 | -4.97% | 4,800 |
| Aug 28, 2026 | 68.00 | 68.40 | 68.00 | 68.40 | 68.40 | - | 3,200 |
| Aug 27, 2026 | 70.00 | 70.00 | 68.40 | 68.40 | 68.40 | -5.00% | 4,800 |
| Aug 26, 2026 | 72.00 | 72.00 | 72.00 | 72.00 | 72.00 | 4.65% | 800 |
| Aug 25, 2026 | 68.80 | 68.80 | 68.75 | 68.80 | 68.80 | 4.96% | 8,000 |
| Aug 24, 2026 | 65.60 | 65.65 | 65.55 | 65.55 | 65.55 | -5.00% | 5,600 |
| Aug 20, 2026 | 70.85 | 71.20 | 69.00 | 69.00 | 69.00 | 1.69% | 3,200 |
| Aug 18, 2026 | 69.50 | 69.85 | 69.50 | 69.85 | 67.85 | 4.96% | 8,800 |
| Aug 13, 2026 | 66.55 | 66.55 | 66.55 | 66.55 | 64.64 | 1.45% | 800 |
| Aug 10, 2026 | 66.50 | 66.55 | 65.20 | 65.60 | 63.72 | 3.47% | 7,200 |
| Aug 7, 2026 | 62.95 | 63.40 | 62.95 | 63.40 | 61.58 | 4.97% | 4,000 |
| Aug 6, 2026 | 64.00 | 64.00 | 60.40 | 60.40 | 58.67 | -3.90% | 2,400 |
| Aug 5, 2026 | 62.00 | 62.85 | 61.50 | 62.85 | 61.05 | - | 4,000 |
| Aug 4, 2026 | 62.85 | 62.85 | 62.85 | 62.85 | 61.05 | - | 800 |
| Aug 3, 2026 | 60.90 | 62.85 | 60.90 | 62.85 | 61.05 | -1.95% | 6,400 |
| Jul 31, 2026 | 64.25 | 64.25 | 64.10 | 64.10 | 62.26 | -4.97% | 5,600 |
| Jul 30, 2026 | 67.50 | 67.50 | 67.45 | 67.45 | 65.52 | -5.00% | 1,600 |
| Jul 29, 2026 | 71.60 | 71.60 | 70.00 | 71.00 | 68.97 | 4.11% | 12,800 |
| Jul 28, 2026 | 68.20 | 68.20 | 68.20 | 68.20 | 66.25 | 4.76% | 800 |
| Jul 27, 2026 | 65.00 | 65.10 | 65.00 | 65.10 | 63.24 | 5.00% | 4,800 |
| Jul 24, 2026 | 62.50 | 62.50 | 62.00 | 62.00 | 60.22 | - | 30,400 |
| Jul 22, 2026 | 60.50 | 62.00 | 60.50 | 62.00 | 60.22 | 2.48% | 2,400 |
| Jul 21, 2026 | 59.65 | 63.00 | 59.65 | 60.50 | 58.77 | -3.59% | 5,600 |
| Jul 20, 2026 | 62.75 | 62.75 | 62.75 | 62.75 | 60.95 | - | 9,600 |
| Jul 16, 2026 | 62.75 | 62.75 | 62.75 | 62.75 | 60.95 | -4.92% | 800 |
| Jul 14, 2026 | 66.00 | 66.00 | 66.00 | 66.00 | 64.11 | 2.33% | 1,600 |
| Jul 13, 2026 | 64.50 | 64.50 | 64.50 | 64.50 | 62.65 | -4.94% | 800 |
| Jul 9, 2026 | 67.85 | 67.85 | 67.85 | 67.85 | 65.91 | - | 800 |
| Jul 3, 2026 | 67.85 | 67.85 | 67.85 | 67.85 | 65.91 | -4.97% | 1,600 |
| Jun 29, 2026 | 71.40 | 71.40 | 71.40 | 71.40 | 69.36 | 4.62% | 800 |
| Jun 25, 2026 | 71.00 | 71.00 | 68.25 | 68.25 | 66.30 | 0.37% | 2,400 |
| Jun 22, 2026 | 68.00 | 68.00 | 68.00 | 68.00 | 66.05 | 2.26% | 2,400 |
| Jun 19, 2026 | 70.00 | 70.10 | 66.50 | 66.50 | 64.60 | -5.00% | 4,000 |
| Jun 18, 2026 | 70.00 | 70.00 | 70.00 | 70.00 | 68.00 | 1.01% | 800 |
| Jun 17, 2026 | 69.30 | 69.30 | 69.30 | 69.30 | 67.32 | 5.00% | 4,000 |
| Jun 16, 2026 | 66.00 | 66.00 | 66.00 | 66.00 | 64.11 | -2.22% | 3,200 |
| Jun 15, 2026 | 72.40 | 72.45 | 67.00 | 67.50 | 65.57 | -2.17% | 8,000 |
| Jun 12, 2026 | 72.90 | 72.90 | 69.00 | 69.00 | 67.02 | -1.43% | 6,400 |
| Jun 11, 2026 | 71.65 | 71.65 | 70.00 | 70.00 | 68.00 | 2.56% | 10,400 |
| Jun 10, 2026 | 68.25 | 68.25 | 68.25 | 68.25 | 66.30 | 5.00% | 4,800 |
| Jun 8, 2026 | 66.00 | 66.00 | 64.00 | 65.00 | 63.14 | 3.34% | 7,200 |
| Jun 5, 2026 | 63.40 | 63.40 | 62.90 | 62.90 | 61.10 | -1.18% | 2,400 |
| Jun 4, 2026 | 66.20 | 66.20 | 62.90 | 63.65 | 61.83 | -3.85% | 6,400 |
| Jun 3, 2026 | 69.00 | 72.40 | 65.55 | 66.20 | 64.30 | -4.06% | 8,000 |
| Jun 1, 2026 | 69.00 | 69.00 | 69.00 | 69.00 | 67.02 | 4.47% | 2,400 |
| May 29, 2026 | 66.05 | 66.05 | 66.05 | 66.05 | 64.16 | -4.96% | 800 |
| May 26, 2026 | 69.50 | 69.50 | 69.50 | 69.50 | 67.51 | -4.99% | 1,600 |