Skip to main content
logo
Cyber Media (India) Limited (NSE:CYBERMEDIA)
India flag India · Delayed Price · Currency is INR
16.72
+0.44 (2.70%)
Aug 13, 2026, 3:29 PM IST

Cyber Media (India) Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 13, 202616.2816.9916.2016.7216.722.70%31,005
Aug 12, 202616.0016.3416.0016.2816.28-0.37%5,667
Aug 11, 202616.4916.4916.0016.3416.340.80%5,613
Aug 10, 202616.1716.5015.5016.2116.211.25%20,860
Aug 7, 202616.0017.0015.6216.0116.01-1.17%10,277
Aug 6, 202615.5016.3915.5016.2016.201.69%6,938
Aug 5, 202615.7016.0015.6915.9315.931.46%16,645
Aug 4, 202616.1916.1915.6015.7015.70-3.03%4,588
Aug 3, 202616.4016.4015.3116.1916.192.27%5,658
Jul 31, 202615.3016.0515.3015.8315.83-1.43%2,312
Jul 30, 202615.6516.1515.4116.0616.062.62%123
Jul 29, 202615.8116.2715.4215.6515.650.97%33,850
Jul 28, 202615.5515.5515.4615.5015.50-2.70%6,161
Jul 27, 202615.5016.1715.0115.9315.932.77%36,998
Jul 24, 202615.9715.9714.5515.5015.501.31%2,372
Jul 23, 202615.4915.4914.7715.3015.302.00%9,429
Jul 22, 202615.4615.8514.6915.0015.00-2.98%9,639
Jul 21, 202616.2016.2014.9315.4615.46-0.39%6,915
Jul 20, 202614.9415.5914.9415.5215.523.88%2,562
Jul 17, 202614.7515.5014.7514.9414.94-3.68%3,361
Jul 16, 202615.6816.0015.5015.5115.51-3.06%1,272
Jul 15, 202615.5216.1915.5216.0016.00-1.42%1,507
Jul 14, 202616.5016.5015.6216.2316.23-0.25%494
Jul 13, 202616.1216.5015.4116.2716.270.93%5,094
Jul 10, 202616.3916.3915.5616.1216.12-0.56%4,311
Jul 9, 202615.5116.2715.5116.2116.21-0.43%1,320
Jul 8, 202615.5016.4815.4716.2816.28-6,560
Jul 7, 202616.1916.2915.5216.2816.281.06%5,827
Jul 6, 202616.8217.4215.9016.1116.11-3.65%2,824
Jul 3, 202615.6016.8815.6016.7216.722.64%1,364
Jul 2, 202616.0016.3915.7116.2916.291.81%1,388
Jul 1, 202616.0016.2016.0016.0016.00-2.08%4,144
Jun 30, 202616.0816.6016.0016.3416.342.12%2,732
Jun 29, 202616.7416.7415.9116.0016.00-4.42%19,476
Jun 25, 202617.1817.1816.1716.7416.74-1.65%2,080
Jun 24, 202616.8317.2916.8317.0217.021.13%1,075
Jun 23, 202617.1817.5016.5016.8316.83-1.75%3,738
Jun 22, 202617.6017.6016.4117.1317.131.36%13,705
Jun 19, 202617.0017.0016.4116.9016.900.06%4,145
Jun 18, 202616.7417.1016.6516.8916.89-1.11%10,111
Jun 17, 202617.3517.3516.4917.0817.08-1.56%17,765
Jun 16, 202617.3117.8516.6117.3517.352.06%12,114
Jun 15, 202616.5017.2816.5017.0017.001.31%11,884
Jun 12, 202616.9317.0016.4016.7816.782.32%6,584
Jun 11, 202616.9617.0416.2216.4016.40-3.30%8,551
Jun 10, 202617.1917.1916.0116.9616.963.29%4,448
Jun 9, 202616.0017.2216.0016.4216.420.12%11,526
Jun 8, 202617.3117.3116.1616.4016.40-2.96%3,952
Jun 5, 202617.0017.0016.5516.9016.902.42%8,676
Jun 4, 202617.0217.4016.1516.5016.50-2.94%46,141