Cyber Media (India) Limited (NSE:CYBERMEDIA)
India · Delayed Price · Currency is INR 16.96
0.00 (0.00%)
Jun 11, 2026, 9:52 AM IST
Cyber Media (India) Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 10, 2026 | 17.19 | 17.19 | 16.01 | 16.96 | 16.96 | 3.29% | 4,448 |
| Jun 9, 2026 | 16.00 | 17.22 | 16.00 | 16.42 | 16.42 | 0.12% | 11,526 |
| Jun 8, 2026 | 17.31 | 17.31 | 16.16 | 16.40 | 16.40 | -2.96% | 3,952 |
| Jun 5, 2026 | 17.00 | 17.00 | 16.55 | 16.90 | 16.90 | 2.42% | 8,676 |
| Jun 4, 2026 | 17.02 | 17.40 | 16.15 | 16.50 | 16.50 | -2.94% | 46,141 |
| Jun 3, 2026 | 16.66 | 17.52 | 16.66 | 17.00 | 17.00 | -2.97% | 18,987 |
| Jun 2, 2026 | 17.85 | 17.85 | 16.96 | 17.52 | 17.52 | -0.28% | 3,029 |
| Jun 1, 2026 | 17.17 | 17.59 | 17.17 | 17.57 | 17.57 | 2.03% | 28,198 |
| May 29, 2026 | 17.55 | 18.25 | 16.90 | 17.22 | 17.22 | -1.88% | 20,396 |
| May 27, 2026 | 17.90 | 17.90 | 17.20 | 17.55 | 17.55 | -1.68% | 3,433 |
| May 26, 2026 | 17.57 | 17.95 | 17.33 | 17.85 | 17.85 | 1.31% | 8,101 |
| May 25, 2026 | 18.25 | 18.25 | 17.12 | 17.62 | 17.62 | -1.56% | 4,223 |
| May 22, 2026 | 17.61 | 18.44 | 16.76 | 17.90 | 17.90 | 1.59% | 5,855 |
| May 21, 2026 | 18.08 | 18.08 | 17.38 | 17.62 | 17.62 | 1.73% | 11,588 |
| May 20, 2026 | 17.53 | 18.21 | 17.01 | 17.32 | 17.32 | -1.65% | 5,917 |
| May 19, 2026 | 17.56 | 17.76 | 17.21 | 17.61 | 17.61 | 0.28% | 10,521 |
| May 18, 2026 | 17.21 | 17.88 | 17.00 | 17.56 | 17.56 | 2.03% | 1,660 |
| May 15, 2026 | 17.88 | 17.89 | 17.15 | 17.21 | 17.21 | -1.71% | 12,329 |
| May 14, 2026 | 17.23 | 17.78 | 16.66 | 17.51 | 17.51 | 1.63% | 12,754 |
| May 13, 2026 | 17.21 | 17.89 | 17.01 | 17.23 | 17.23 | -1.03% | 14,040 |
| May 12, 2026 | 18.00 | 18.00 | 16.66 | 17.41 | 17.41 | -3.76% | 24,659 |
| May 11, 2026 | 17.89 | 18.35 | 17.50 | 18.09 | 18.09 | 1.12% | 32,384 |
| May 8, 2026 | 20.75 | 21.43 | 17.71 | 17.89 | 17.89 | -7.31% | 340,302 |
| May 7, 2026 | 17.00 | 19.30 | 17.00 | 19.30 | 19.30 | 19.95% | 169,606 |
| May 6, 2026 | 16.46 | 16.90 | 15.72 | 16.09 | 16.09 | 0.63% | 53,067 |
| May 5, 2026 | 16.30 | 16.81 | 15.66 | 15.99 | 15.99 | -3.56% | 15,114 |
| May 4, 2026 | 16.86 | 17.01 | 15.96 | 16.58 | 16.58 | 0.30% | 7,503 |
| Apr 30, 2026 | 16.99 | 17.00 | 15.46 | 16.53 | 16.53 | 0.18% | 13,027 |
| Apr 29, 2026 | 16.13 | 17.85 | 15.83 | 16.50 | 16.50 | 2.36% | 54,351 |
| Apr 28, 2026 | 16.01 | 16.85 | 16.01 | 16.12 | 16.12 | -0.06% | 5,808 |
| Apr 27, 2026 | 16.75 | 16.75 | 16.05 | 16.13 | 16.13 | 0.31% | 27,169 |
| Apr 24, 2026 | 16.34 | 16.49 | 15.71 | 16.08 | 16.08 | -1.59% | 28,154 |
| Apr 23, 2026 | 17.23 | 17.33 | 15.93 | 16.34 | 16.34 | -5.22% | 43,348 |
| Apr 22, 2026 | 17.35 | 17.89 | 16.26 | 17.24 | 17.24 | 1.11% | 62,565 |
| Apr 21, 2026 | 20.00 | 21.03 | 16.40 | 17.05 | 17.05 | -9.69% | 396,867 |
| Apr 20, 2026 | 15.22 | 18.88 | 15.13 | 18.88 | 18.88 | 19.95% | 141,679 |
| Apr 17, 2026 | 15.76 | 15.96 | 15.33 | 15.74 | 15.74 | 1.29% | 697 |
| Apr 16, 2026 | 15.31 | 15.87 | 15.03 | 15.54 | 15.54 | 1.90% | 4,645 |
| Apr 15, 2026 | 14.88 | 15.90 | 14.88 | 15.25 | 15.25 | -0.85% | 17,188 |
| Apr 13, 2026 | 15.48 | 15.48 | 14.63 | 15.38 | 15.38 | 1.05% | 3,313 |
| Apr 10, 2026 | 15.41 | 15.41 | 14.52 | 15.22 | 15.22 | 3.47% | 4,243 |
| Apr 9, 2026 | 15.31 | 15.31 | 14.14 | 14.71 | 14.71 | -0.20% | 7,875 |
| Apr 8, 2026 | 14.71 | 15.51 | 13.69 | 14.74 | 14.74 | 3.44% | 22,156 |
| Apr 7, 2026 | 14.00 | 14.94 | 13.60 | 14.25 | 14.25 | 2.22% | 3,276 |
| Apr 6, 2026 | 13.16 | 14.20 | 13.16 | 13.94 | 13.94 | 4.81% | 9,528 |
| Apr 2, 2026 | 12.98 | 13.48 | 12.01 | 13.30 | 13.30 | 6.06% | 10,005 |
| Apr 1, 2026 | 12.25 | 12.54 | 11.52 | 12.54 | 12.54 | 10.00% | 13,945 |
| Mar 30, 2026 | 12.45 | 12.45 | 11.30 | 11.40 | 11.40 | -7.99% | 9,420 |
| Mar 27, 2026 | 14.00 | 14.00 | 12.00 | 12.39 | 12.39 | -5.64% | 12,489 |
| Mar 25, 2026 | 13.14 | 13.60 | 12.90 | 13.13 | 13.13 | -0.08% | 10,693 |