Cyber Media (India) Limited (NSE:CYBERMEDIA)
India · Delayed Price · Currency is INR 18.00
-0.10 (-0.55%)
Oct 14, 2026, 3:28 PM IST
Cyber Media (India) Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 14, 2026 | 17.74 | 18.89 | 17.50 | 18.00 | 18.00 | -0.55% | 8,810 |
| Oct 13, 2026 | 17.54 | 18.90 | 17.54 | 18.10 | 18.10 | -0.39% | 938 |
| Oct 12, 2026 | 17.27 | 18.20 | 17.27 | 18.17 | 18.17 | 3.71% | 4,100 |
| Oct 9, 2026 | 17.53 | 18.66 | 17.45 | 17.52 | 17.52 | -1.46% | 12,147 |
| Oct 8, 2026 | 18.40 | 18.40 | 17.52 | 17.78 | 17.78 | -3.58% | 11,713 |
| Oct 7, 2026 | 18.74 | 18.74 | 17.51 | 18.44 | 18.44 | 3.31% | 8,538 |
| Oct 6, 2026 | 18.33 | 18.33 | 17.02 | 17.85 | 17.85 | 0.90% | 12,540 |
| Oct 5, 2026 | 17.96 | 18.40 | 17.64 | 17.69 | 17.69 | -1.50% | 9,138 |
| Oct 1, 2026 | 18.00 | 18.47 | 17.64 | 17.96 | 17.96 | -3.23% | 11,608 |
| Sep 30, 2026 | 19.02 | 19.02 | 18.25 | 18.56 | 18.56 | -2.26% | 10,630 |
| Sep 29, 2026 | 19.18 | 19.60 | 18.80 | 18.99 | 18.99 | -0.99% | 16,000 |
| Sep 28, 2026 | 20.08 | 20.08 | 19.18 | 19.18 | 19.18 | -4.96% | 14,488 |
| Sep 25, 2026 | 20.53 | 20.53 | 20.00 | 20.18 | 20.18 | -2.23% | 6,032 |
| Sep 24, 2026 | 21.16 | 21.16 | 20.09 | 20.64 | 20.64 | -0.15% | 13,460 |
| Sep 23, 2026 | 19.64 | 20.79 | 19.51 | 20.67 | 20.67 | 3.14% | 34,334 |
| Sep 22, 2026 | 20.43 | 20.58 | 19.64 | 20.04 | 20.04 | -2.39% | 11,638 |
| Sep 21, 2026 | 21.00 | 21.06 | 20.11 | 20.53 | 20.53 | -2.98% | 42,749 |
| Sep 18, 2026 | 22.03 | 23.00 | 20.93 | 21.16 | 21.16 | -3.95% | 33,593 |
| Sep 17, 2026 | 22.11 | 23.10 | 21.45 | 22.03 | 22.03 | -0.36% | 9,254 |
| Sep 16, 2026 | 23.15 | 23.15 | 22.09 | 22.11 | 22.11 | -4.90% | 33,623 |
| Sep 15, 2026 | 22.50 | 23.74 | 21.70 | 23.25 | 23.25 | 2.47% | 30,711 |
| Sep 11, 2026 | 21.26 | 23.20 | 21.26 | 22.69 | 22.69 | 1.43% | 31,616 |
| Sep 10, 2026 | 22.28 | 23.79 | 21.64 | 22.37 | 22.37 | -1.58% | 58,476 |
| Sep 9, 2026 | 22.74 | 22.75 | 22.73 | 22.73 | 22.73 | -4.97% | 37,745 |
| Sep 8, 2026 | 26.41 | 26.82 | 23.92 | 23.92 | 23.92 | -9.97% | 116,773 |
| Sep 7, 2026 | 26.82 | 28.99 | 26.40 | 26.57 | 26.57 | 0.64% | 438,940 |
| Sep 4, 2026 | 25.90 | 28.45 | 22.20 | 26.40 | 26.40 | 10.55% | 2,157,521 |
| Sep 3, 2026 | 20.86 | 23.88 | 20.80 | 23.88 | 23.88 | 20.00% | 323,193 |
| Sep 2, 2026 | 19.00 | 20.05 | 18.11 | 19.90 | 19.90 | 6.65% | 83,153 |
| Sep 1, 2026 | 18.36 | 19.99 | 18.10 | 18.66 | 18.66 | 1.63% | 96,734 |
| Aug 31, 2026 | 19.19 | 19.19 | 18.00 | 18.36 | 18.36 | -2.24% | 8,813 |
| Aug 28, 2026 | 18.42 | 18.96 | 17.85 | 18.78 | 18.78 | 2.01% | 11,469 |
| Aug 27, 2026 | 18.01 | 19.00 | 17.57 | 18.41 | 18.41 | 1.32% | 22,560 |
| Aug 26, 2026 | 19.19 | 19.19 | 18.00 | 18.17 | 18.17 | -2.68% | 18,675 |
| Aug 25, 2026 | 18.40 | 19.30 | 17.53 | 18.67 | 18.67 | 6.44% | 116,868 |
| Aug 24, 2026 | 16.90 | 18.87 | 16.90 | 17.54 | 17.54 | 3.79% | 33,276 |
| Aug 21, 2026 | 16.24 | 17.32 | 16.24 | 16.90 | 16.90 | 2.05% | 12,189 |
| Aug 20, 2026 | 16.27 | 16.95 | 16.26 | 16.56 | 16.56 | -0.84% | 11,591 |
| Aug 19, 2026 | 16.23 | 16.80 | 16.05 | 16.70 | 16.70 | 2.90% | 8,550 |
| Aug 18, 2026 | 16.89 | 16.89 | 16.16 | 16.23 | 16.23 | -2.35% | 34,703 |
| Aug 17, 2026 | 17.05 | 17.05 | 16.55 | 16.62 | 16.62 | 0.79% | 14,322 |
| Aug 14, 2026 | 16.78 | 16.90 | 16.25 | 16.49 | 16.49 | -1.38% | 9,624 |
| Aug 13, 2026 | 16.28 | 16.99 | 16.20 | 16.72 | 16.72 | 2.70% | 31,005 |
| Aug 12, 2026 | 16.00 | 16.34 | 16.00 | 16.28 | 16.28 | -0.37% | 5,667 |
| Aug 11, 2026 | 16.49 | 16.49 | 16.00 | 16.34 | 16.34 | 0.80% | 5,613 |
| Aug 10, 2026 | 16.17 | 16.50 | 15.50 | 16.21 | 16.21 | 1.25% | 20,860 |
| Aug 7, 2026 | 16.00 | 17.00 | 15.62 | 16.01 | 16.01 | -1.17% | 10,277 |
| Aug 6, 2026 | 15.50 | 16.39 | 15.50 | 16.20 | 16.20 | 1.69% | 6,938 |
| Aug 5, 2026 | 15.70 | 16.00 | 15.69 | 15.93 | 15.93 | 1.46% | 16,645 |
| Aug 4, 2026 | 16.19 | 16.19 | 15.60 | 15.70 | 15.70 | -3.03% | 4,588 |