Cyber Media (India) Limited (NSE:CYBERMEDIA)
India · Delayed Price · Currency is INR 19.15
+0.53 (2.85%)
Sep 17, 2025, 3:26 PM IST
Cyber Media (India) Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 17, 2025 | 17.70 | 19.45 | 17.68 | 19.00 | 19.00 | 2.04% | 65,238 |
| 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 |
| Aug 18, 2025 | 16.27 | 16.89 | 16.10 | 16.64 | 16.64 | 2.27% | 9,418 |
| Aug 14, 2025 | 16.42 | 17.09 | 15.60 | 16.27 | 16.27 | -2.87% | 9,016 |
| Aug 13, 2025 | 16.90 | 17.10 | 16.57 | 16.75 | 16.75 | 0.36% | 7,127 |
| Aug 12, 2025 | 16.00 | 16.81 | 16.00 | 16.69 | 16.69 | 4.12% | 22,474 |
| Aug 11, 2025 | 15.31 | 16.53 | 15.31 | 16.03 | 16.03 | -0.99% | 11,528 |
| Aug 8, 2025 | 17.01 | 17.01 | 15.25 | 16.19 | 16.19 | -3.05% | 44,464 |
| Aug 7, 2025 | 17.69 | 17.79 | 16.49 | 16.70 | 16.70 | - | 44,622 |
| Aug 6, 2025 | 17.13 | 17.35 | 16.35 | 16.70 | 16.70 | -1.42% | 10,024 |
| Aug 5, 2025 | 17.03 | 17.17 | 16.64 | 16.94 | 16.94 | -0.06% | 8,969 |
| Aug 4, 2025 | 17.99 | 17.99 | 16.91 | 16.95 | 16.95 | -4.78% | 37,879 |
| Aug 1, 2025 | 18.51 | 18.68 | 17.80 | 17.80 | 17.80 | -5.32% | 80,391 |
| Jul 31, 2025 | 18.32 | 18.97 | 17.56 | 18.80 | 18.80 | 4.04% | 64,987 |
| Jul 30, 2025 | 17.94 | 18.40 | 17.91 | 18.07 | 18.07 | 1.12% | 25,560 |
| Jul 29, 2025 | 17.83 | 18.12 | 17.49 | 17.87 | 17.87 | 3.12% | 26,215 |
| Jul 28, 2025 | 17.70 | 18.19 | 17.18 | 17.33 | 17.33 | - | 44,147 |
| Jul 25, 2025 | 17.73 | 17.75 | 16.99 | 17.33 | 17.33 | 2.42% | 20,102 |
| Jul 24, 2025 | 17.35 | 17.94 | 16.72 | 16.92 | 16.92 | -2.42% | 14,709 |
| Jul 23, 2025 | 18.31 | 18.31 | 17.06 | 17.34 | 17.34 | -1.08% | 3,288 |
| Jul 22, 2025 | 18.51 | 18.51 | 17.42 | 17.53 | 17.53 | -3.47% | 26,908 |
| Jul 21, 2025 | 17.95 | 18.64 | 17.51 | 18.16 | 18.16 | 1.51% | 15,413 |
| Jul 18, 2025 | 18.25 | 18.59 | 17.15 | 17.89 | 17.89 | 1.02% | 78,700 |
| Jul 17, 2025 | 17.71 | 17.71 | 16.75 | 17.71 | 17.71 | 4.98% | 66,701 |
| Jul 16, 2025 | 16.87 | 16.87 | 16.11 | 16.87 | 16.87 | 4.98% | 7,764 |
| Jul 15, 2025 | 15.85 | 16.07 | 15.30 | 16.07 | 16.07 | 5.03% | 7,688 |
| Jul 14, 2025 | 16.32 | 16.35 | 15.20 | 15.30 | 15.30 | -4.37% | 25,244 |
| Jul 11, 2025 | 16.87 | 16.87 | 15.86 | 16.00 | 16.00 | -0.99% | 7,784 |
| Jul 10, 2025 | 16.80 | 16.80 | 15.91 | 16.16 | 16.16 | -0.12% | 4,012 |
| Jul 9, 2025 | 16.44 | 16.44 | 16.00 | 16.18 | 16.18 | 0.37% | 4,201 |
| Jul 8, 2025 | 16.38 | 17.26 | 15.97 | 16.12 | 16.12 | -2.07% | 21,712 |