Skip to main content
logo
Cyber Media (India) Limited (NSE:CYBERMEDIA)
India flag India · Delayed Price · Currency is INR
14.52
-0.16 (-1.09%)
At close: Feb 27, 2026

Cyber Media (India) Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 27, 202614.8414.8414.5214.5214.52-1.09%113
Feb 26, 202615.2915.3014.6114.6814.68-3.99%9,180
Feb 25, 202614.5215.4614.5215.2915.293.10%12,587
Feb 24, 202614.6515.3614.6514.8314.83-0.67%4,418
Feb 23, 202614.7115.4814.7114.9314.93-3.62%2,623
Feb 20, 202615.3115.5014.9415.4915.493.68%12,633
Feb 19, 202615.0716.5514.7614.9414.94-0.80%16,398
Feb 18, 202615.1115.5714.8915.0615.06-0.26%6,749
Feb 17, 202615.6015.6915.0415.1015.100.47%3,797
Feb 16, 202615.9415.9414.9015.0315.03-0.86%10,478
Feb 13, 202615.2115.7915.0615.1615.16-2.26%4,651
Feb 12, 202615.9615.9615.3015.5115.51-0.06%4,310
Feb 11, 202616.2016.2015.5115.5215.52-0.39%2,631
Feb 10, 202616.0516.2415.3215.5815.58-2.75%15,443
Feb 9, 202615.2316.3815.2316.0216.02-0.56%3,345
Feb 6, 202615.6916.9815.4116.1116.114.27%12,826
Feb 5, 202615.9216.1915.3115.4515.45-2.95%6,443
Feb 4, 202616.4316.4415.8215.9215.920.63%4,777
Feb 3, 202615.8116.1615.6015.8215.82-0.38%9,715
Feb 2, 202617.4017.4015.8215.8815.88-4.62%17,634
Feb 1, 202616.9916.9916.5116.6516.65-0.54%1,133
Jan 30, 202616.3117.3716.0116.7416.740.90%8,495
Jan 29, 202616.6216.6215.6116.5916.594.73%20,948
Jan 28, 202615.1015.8515.1015.8415.844.90%7,017
Jan 27, 202615.8016.5615.0215.1015.10-4.43%11,068
Jan 23, 202615.8116.2015.7515.8015.80-2.53%1,752
Jan 22, 202616.3216.3215.7416.2116.21-0.49%2,342
Jan 21, 202615.6916.4715.6216.2916.293.76%16,686
Jan 20, 202616.2416.5715.7015.7015.70-3.27%1,679
Jan 19, 202615.9916.4515.6016.2316.233.51%8,776
Jan 16, 202616.6516.6515.4515.6815.68-3.57%18,205
Jan 14, 202615.6016.4515.6016.2616.262.33%14,850
Jan 13, 202615.9616.4515.7015.8915.89-1.18%12,948
Jan 12, 202616.5216.5215.8616.0816.08-2.66%14,321
Jan 9, 202616.7416.8516.1616.5216.52-2.31%4,669
Jan 8, 202617.1717.7116.5616.9116.91-1.57%9,464
Jan 7, 202617.3617.3616.6517.1817.183.62%3,498
Jan 6, 202617.9717.9716.4116.5816.58-3.27%10,997
Jan 5, 202616.2917.9816.2917.1417.14-4,202
Jan 2, 202617.6117.7417.0017.1417.14-2.22%8,725
Jan 1, 202617.4417.9016.9717.5317.530.52%3,707
Dec 31, 202517.4817.9116.8017.4417.441.69%2,734
Dec 30, 202516.8518.0016.6717.1517.15-0.23%17,146
Dec 29, 202517.5018.0016.6317.1917.19-1.77%16,400
Dec 26, 202517.3217.9116.6117.5017.501.04%21,279
Dec 24, 202517.3417.3516.9917.3217.324.72%34,233
Dec 23, 202516.1416.7015.6016.5416.542.48%10,367
Dec 22, 202516.3016.3015.6416.1416.140.88%6,787
Dec 19, 202515.9816.0015.9016.0016.000.13%1,510
Dec 18, 202516.6616.6615.5715.9815.98-1.05%540