Cyber Media (India) Limited (NSE:CYBERMEDIA)
India · Delayed Price · Currency is INR 16.44
-0.13 (-0.78%)
Dec 15, 2025, 3:24 PM IST
Cyber Media (India) Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 15, 2025 | 16.24 | 16.93 | 16.24 | 16.44 | 16.44 | -0.78% | 1,838 |
| Dec 12, 2025 | 16.19 | 16.59 | 15.61 | 16.57 | 16.57 | 2.35% | 1,346 |
| Dec 11, 2025 | 16.38 | 16.38 | 16.19 | 16.19 | 16.19 | 3.06% | 164 |
| Dec 10, 2025 | 16.35 | 16.76 | 15.64 | 15.71 | 15.71 | -4.15% | 2,571 |
| Dec 9, 2025 | 15.41 | 16.55 | 14.99 | 16.39 | 16.39 | 3.93% | 12,968 |
| Dec 8, 2025 | 16.03 | 16.86 | 15.50 | 15.77 | 15.77 | -2.11% | 2,500 |
| Dec 5, 2025 | 16.81 | 16.81 | 16.00 | 16.11 | 16.11 | -1.77% | 4,109 |
| Dec 4, 2025 | 16.40 | 16.94 | 15.67 | 16.40 | 16.40 | - | 2,882 |
| Dec 3, 2025 | 16.41 | 16.74 | 15.76 | 16.40 | 16.40 | -0.97% | 1,748 |
| Dec 2, 2025 | 16.90 | 16.90 | 16.20 | 16.56 | 16.56 | 2.22% | 1,520 |
| Dec 1, 2025 | 16.35 | 16.35 | 15.85 | 16.20 | 16.20 | -1.10% | 5,925 |
| Nov 28, 2025 | 16.29 | 17.24 | 16.29 | 16.38 | 16.38 | -1.44% | 2,120 |
| Nov 27, 2025 | 17.12 | 17.38 | 16.56 | 16.62 | 16.62 | -2.92% | 3,459 |
| Nov 26, 2025 | 17.29 | 17.29 | 16.55 | 17.12 | 17.12 | 1.84% | 1,254 |
| Nov 25, 2025 | 16.38 | 16.99 | 16.38 | 16.81 | 16.81 | -1.06% | 3,696 |
| Nov 24, 2025 | 17.01 | 17.60 | 16.36 | 16.99 | 16.99 | -1.05% | 9,525 |
| Nov 21, 2025 | 17.50 | 17.50 | 17.05 | 17.17 | 17.17 | -1.89% | 6,271 |
| Nov 20, 2025 | 17.12 | 17.89 | 17.12 | 17.50 | 17.50 | -2.45% | 10,320 |
| Nov 19, 2025 | 18.70 | 18.70 | 17.42 | 17.94 | 17.94 | -1.16% | 4,883 |
| Nov 18, 2025 | 17.30 | 18.50 | 17.11 | 18.15 | 18.15 | 1.74% | 10,879 |
| Nov 17, 2025 | 17.39 | 18.00 | 17.12 | 17.84 | 17.84 | 2.59% | 5,728 |
| Nov 14, 2025 | 17.22 | 17.50 | 17.00 | 17.39 | 17.39 | 0.52% | 1,673 |
| Nov 13, 2025 | 17.71 | 17.71 | 17.16 | 17.30 | 17.30 | -0.35% | 3,481 |
| Nov 12, 2025 | 17.37 | 17.37 | 17.10 | 17.36 | 17.36 | 1.22% | 1,039 |
| Nov 11, 2025 | 17.09 | 17.42 | 17.09 | 17.15 | 17.15 | -1.66% | 4,053 |
| Nov 10, 2025 | 16.88 | 17.69 | 16.88 | 17.44 | 17.44 | 0.35% | 882 |
| Nov 7, 2025 | 17.65 | 17.65 | 17.05 | 17.38 | 17.38 | 0.46% | 1,708 |
| Nov 6, 2025 | 18.50 | 18.50 | 17.02 | 17.30 | 17.30 | -2.15% | 2,387 |
| Nov 4, 2025 | 17.27 | 17.95 | 17.16 | 17.68 | 17.68 | 2.85% | 1,288 |
| Nov 3, 2025 | 18.16 | 18.16 | 17.03 | 17.19 | 17.19 | -3.43% | 7,388 |
| Oct 31, 2025 | 17.23 | 18.00 | 17.23 | 17.80 | 17.80 | 3.31% | 15,866 |
| Oct 30, 2025 | 18.00 | 18.00 | 17.10 | 17.23 | 17.23 | -0.98% | 2,306 |
| Oct 29, 2025 | 17.16 | 17.98 | 17.02 | 17.40 | 17.40 | 1.40% | 7,750 |
| Oct 28, 2025 | 17.50 | 18.00 | 17.00 | 17.16 | 17.16 | -1.94% | 4,190 |
| Oct 27, 2025 | 17.77 | 18.19 | 17.31 | 17.50 | 17.50 | -1.74% | 1,759 |
| Oct 24, 2025 | 17.55 | 18.04 | 17.30 | 17.81 | 17.81 | -0.06% | 1,991 |
| Oct 23, 2025 | 17.10 | 18.09 | 17.10 | 17.82 | 17.82 | 2.65% | 7,094 |
| Oct 21, 2025 | 17.60 | 18.31 | 17.02 | 17.36 | 17.36 | -1.75% | 1,829 |
| Oct 20, 2025 | 17.49 | 18.67 | 17.12 | 17.67 | 17.67 | -1.51% | 1,089 |
| Oct 17, 2025 | 17.50 | 18.17 | 17.25 | 17.94 | 17.94 | 1.36% | 2,809 |
| Oct 16, 2025 | 18.19 | 18.20 | 17.70 | 17.70 | 17.70 | -2.75% | 3,381 |
| Oct 15, 2025 | 17.82 | 18.34 | 17.80 | 18.20 | 18.20 | 2.08% | 7,164 |
| Oct 14, 2025 | 17.45 | 18.55 | 17.43 | 17.83 | 17.83 | 0.22% | 4,472 |
| Oct 13, 2025 | 18.36 | 18.42 | 17.62 | 17.79 | 17.79 | -3.42% | 3,410 |
| Oct 10, 2025 | 18.00 | 18.98 | 18.00 | 18.42 | 18.42 | 1.49% | 4,838 |
| Oct 9, 2025 | 17.77 | 19.08 | 17.76 | 18.15 | 18.15 | -2.68% | 6,209 |
| Oct 8, 2025 | 19.47 | 19.47 | 18.02 | 18.65 | 18.65 | 0.27% | 17,544 |
| Oct 7, 2025 | 17.10 | 18.71 | 17.10 | 18.60 | 18.60 | 4.38% | 34,771 |
| Oct 6, 2025 | 17.61 | 18.40 | 17.61 | 17.82 | 17.82 | 1.65% | 16,458 |
| Oct 3, 2025 | 16.50 | 17.56 | 16.50 | 17.53 | 17.53 | 4.78% | 30,841 |