Cyber Media (India) Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Mar 24, 2026	13.22	13.22	12.99	13.14	13.14	1.39%	2,979
Mar 23, 2026	14.07	14.07	12.50	12.96	12.96	-1.22%	16,906
Mar 20, 2026	14.43	14.43	12.99	13.12	13.12	-4.30%	34,328
Mar 19, 2026	13.99	13.99	13.04	13.71	13.71	0.29%	3,921
Mar 18, 2026	14.35	14.35	13.47	13.67	13.67	4.35%	6,046
Mar 17, 2026	13.66	14.47	13.01	13.10	13.10	-1.65%	20,125
Mar 16, 2026	13.02	13.98	13.02	13.32	13.32	0.99%	2,498
Mar 13, 2026	13.31	14.24	12.25	13.19	13.19	-2.87%	10,299
Mar 12, 2026	15.33	15.33	13.28	13.58	13.58	-2.58%	15,247
Mar 11, 2026	13.76	14.28	13.20	13.94	13.94	2.35%	1,701
Mar 10, 2026	12.85	13.90	12.85	13.62	13.62	2.79%	8,448
Mar 9, 2026	14.18	14.18	12.80	13.25	13.25	-6.76%	10,353
Mar 6, 2026	14.97	14.97	13.71	14.21	14.21	-1.73%	1,147