Cyber Media (India) Limited (NSE:CYBERMEDIA)
India · Delayed Price · Currency is INR 17.23
-0.17 (-0.98%)
Oct 30, 2025, 3:11 PM IST
Cyber Media (India) Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2025 | 18.00 | 18.00 | 17.10 | 17.10 | 17.10 | -1.72% | 7,768 |
| Oct 29, 2025 | 17.16 | 17.98 | 17.02 | 17.40 | 17.40 | 1.40% | 7,976 |
| Oct 28, 2025 | 17.50 | 18.00 | 17.00 | 17.16 | 17.16 | -1.94% | 4,435 |
| Oct 27, 2025 | 17.77 | 18.19 | 17.31 | 17.50 | 17.50 | -1.74% | 1,770 |
| Oct 24, 2025 | 17.55 | 18.04 | 17.30 | 17.81 | 17.81 | -0.06% | 2,272 |
| Oct 23, 2025 | 17.10 | 18.09 | 17.10 | 17.82 | 17.82 | 2.65% | 9,897 |
| 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% | 1,108 |
| Oct 17, 2025 | 17.50 | 18.17 | 17.25 | 17.94 | 17.94 | 1.36% | 2,814 |
| Oct 16, 2025 | 18.19 | 18.20 | 17.70 | 17.70 | 17.70 | -2.75% | 3,567 |
| Oct 15, 2025 | 17.82 | 18.34 | 17.80 | 18.20 | 18.20 | 2.08% | 7,243 |
| Oct 14, 2025 | 17.45 | 18.55 | 17.43 | 17.83 | 17.83 | 0.22% | 4,543 |
| Oct 13, 2025 | 18.36 | 18.42 | 17.62 | 17.79 | 17.79 | -3.42% | 3,616 |
| Oct 10, 2025 | 18.00 | 18.98 | 18.00 | 18.42 | 18.42 | 1.49% | 5,233 |
| Oct 9, 2025 | 17.77 | 19.08 | 17.76 | 18.15 | 18.15 | -2.68% | 6,425 |
| Oct 8, 2025 | 19.47 | 19.47 | 18.02 | 18.65 | 18.65 | 0.27% | 18,064 |
| Oct 7, 2025 | 17.10 | 18.71 | 17.10 | 18.60 | 18.60 | 4.38% | 34,840 |
| Oct 6, 2025 | 17.61 | 18.40 | 17.61 | 17.82 | 17.82 | 1.65% | 16,478 |
| Oct 3, 2025 | 16.50 | 17.56 | 16.50 | 17.53 | 17.53 | 4.78% | 30,841 |
| Oct 1, 2025 | 16.90 | 17.34 | 16.10 | 16.73 | 16.73 | 1.15% | 2,593 |
| Sep 30, 2025 | 16.69 | 17.48 | 16.22 | 16.54 | 16.54 | -0.90% | 7,775 |
| Sep 29, 2025 | 17.21 | 17.76 | 16.35 | 16.69 | 16.69 | -2.57% | 9,347 |
| Sep 26, 2025 | 17.39 | 17.67 | 16.85 | 17.13 | 17.13 | -0.12% | 15,528 |
| Sep 25, 2025 | 17.27 | 17.85 | 17.10 | 17.15 | 17.15 | -4.40% | 17,693 |
| Sep 24, 2025 | 17.91 | 18.75 | 17.40 | 17.94 | 17.94 | -2.07% | 33,051 |
| Sep 23, 2025 | 18.98 | 18.98 | 18.10 | 18.32 | 18.32 | -1.82% | 11,744 |
| Sep 22, 2025 | 18.90 | 19.45 | 18.54 | 18.66 | 18.66 | -1.58% | 11,414 |
| Sep 19, 2025 | 18.32 | 19.35 | 18.32 | 18.96 | 18.96 | 1.12% | 37,884 |
| Sep 18, 2025 | 19.13 | 19.13 | 18.23 | 18.75 | 18.75 | -2.09% | 42,409 |
| Sep 17, 2025 | 17.70 | 19.45 | 17.68 | 19.15 | 19.15 | 2.85% | 66,528 |
| Sep 16, 2025 | 18.62 | 18.62 | 18.62 | 18.62 | 18.62 | -5.00% | 11,896 |
| Sep 15, 2025 | 20.00 | 20.00 | 19.60 | 19.60 | 19.60 | -5.04% | 40,118 |
| Sep 12, 2025 | 22.81 | 22.81 | 20.64 | 20.64 | 20.64 | -5.02% | 332,096 |
| Sep 11, 2025 | 20.99 | 21.73 | 20.98 | 21.73 | 21.73 | 9.97% | 98,428 |
| Sep 10, 2025 | 19.00 | 19.76 | 18.33 | 19.76 | 19.76 | 9.96% | 109,059 |
| Sep 9, 2025 | 16.43 | 17.97 | 16.15 | 17.97 | 17.97 | 9.98% | 97,594 |
| Sep 8, 2025 | 16.99 | 16.99 | 16.02 | 16.34 | 16.34 | 0.25% | 22,121 |
| Sep 5, 2025 | 16.54 | 16.79 | 16.15 | 16.30 | 16.30 | -0.91% | 9,637 |
| Sep 4, 2025 | 15.81 | 16.80 | 15.81 | 16.45 | 16.45 | -0.54% | 12,540 |
| Sep 3, 2025 | 16.83 | 17.39 | 16.15 | 16.54 | 16.54 | -0.18% | 9,123 |
| Sep 2, 2025 | 16.95 | 17.19 | 16.50 | 16.57 | 16.57 | 0.18% | 8,472 |
| Sep 1, 2025 | 15.90 | 16.65 | 15.90 | 16.54 | 16.54 | 2.86% | 24,699 |
| Aug 29, 2025 | 16.59 | 16.59 | 15.82 | 16.08 | 16.08 | -1.17% | 7,592 |
| Aug 28, 2025 | 16.00 | 16.60 | 15.91 | 16.27 | 16.27 | 1.69% | 7,239 |
| Aug 26, 2025 | 16.79 | 16.79 | 15.80 | 16.00 | 16.00 | -1.96% | 10,019 |
| Aug 25, 2025 | 15.85 | 16.50 | 15.80 | 16.32 | 16.32 | 2.97% | 13,361 |
| Aug 22, 2025 | 16.49 | 16.49 | 15.61 | 15.85 | 15.85 | -0.75% | 3,387 |
| Aug 21, 2025 | 16.49 | 16.49 | 15.81 | 15.97 | 15.97 | -0.06% | 9,087 |
| Aug 20, 2025 | 16.25 | 16.69 | 15.52 | 15.98 | 15.98 | -1.66% | 32,310 |
| Aug 19, 2025 | 16.92 | 16.92 | 16.08 | 16.25 | 16.25 | -2.34% | 30,460 |