Skip to main content
logo
Cyber Media (India) Limited (NSE:CYBERMEDIA)
India flag India · Delayed Price · Currency is INR
17.89
+0.23 (1.30%)
Nov 3, 2026, 3:25 PM IST

Cyber Media (India) Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 3, 202616.8018.3916.8017.8917.891.30%2,154
Nov 2, 202618.2018.2016.7017.6617.661.49%905
Oct 30, 202617.7417.7917.1617.4017.40-2.19%6,518
Oct 29, 202618.1018.6017.1517.7917.79-12,547
Oct 28, 202618.4018.4017.0017.7917.791.14%8,044
Oct 27, 202617.6418.5017.5417.5917.59-0.28%7,214
Oct 26, 202617.4318.2117.0117.6417.641.67%16,919
Oct 23, 202618.0018.1816.6217.3517.35-0.40%12,460
Oct 22, 202618.0318.0317.3617.4217.421.34%36,604
Oct 21, 202618.9018.9017.1217.1917.19-4.61%26,234
Oct 19, 202618.4718.8917.2518.0218.02-0.55%7,149
Oct 16, 202618.4018.5018.0018.1218.121.12%5,349
Oct 15, 202618.4218.4217.4517.9217.92-0.39%7,628
Oct 14, 202617.7418.9017.5017.9917.99-0.61%8,160
Oct 13, 202617.5418.9017.5418.1018.10-0.39%938
Oct 12, 202617.2718.2017.2718.1718.173.71%4,100
Oct 9, 202617.5318.6617.4517.5217.52-1.46%12,147
Oct 8, 202618.4018.4017.5217.7817.78-3.58%11,713
Oct 7, 202618.7418.7417.5118.4418.443.31%8,538
Oct 6, 202618.3318.3317.0217.8517.850.90%12,540
Oct 5, 202617.9618.4017.6417.6917.69-1.50%9,138
Oct 1, 202618.0018.4717.6417.9617.96-3.23%11,608
Sep 30, 202619.0219.0218.2518.5618.56-2.26%10,630
Sep 29, 202619.1819.6018.8018.9918.99-0.99%16,000
Sep 28, 202620.0820.0819.1819.1819.18-4.96%14,488
Sep 25, 202620.5320.5320.0020.1820.18-2.23%6,032
Sep 24, 202621.1621.1620.0920.6420.64-0.15%13,460
Sep 23, 202619.6420.7919.5120.6720.673.14%34,334
Sep 22, 202620.4320.5819.6420.0420.04-2.39%11,638
Sep 21, 202621.0021.0620.1120.5320.53-2.98%42,749
Sep 18, 202622.0323.0020.9321.1621.16-3.95%33,593
Sep 17, 202622.1123.1021.4522.0322.03-0.36%9,254
Sep 16, 202623.1523.1522.0922.1122.11-4.90%33,623
Sep 15, 202622.5023.7421.7023.2523.252.47%30,711
Sep 11, 202621.2623.2021.2622.6922.691.43%31,616
Sep 10, 202622.2823.7921.6422.3722.37-1.58%58,476
Sep 9, 202622.7422.7522.7322.7322.73-4.97%37,745
Sep 8, 202626.4126.8223.9223.9223.92-9.97%116,773
Sep 7, 202626.8228.9926.4026.5726.570.64%438,940
Sep 4, 202625.9028.4522.2026.4026.4010.55%2,157,521
Sep 3, 202620.8623.8820.8023.8823.8820.00%323,193
Sep 2, 202619.0020.0518.1119.9019.906.65%83,153
Sep 1, 202618.3619.9918.1018.6618.661.63%96,734
Aug 31, 202619.1919.1918.0018.3618.36-2.24%8,813
Aug 28, 202618.4218.9617.8518.7818.782.01%11,469
Aug 27, 202618.0119.0017.5718.4118.411.32%22,560
Aug 26, 202619.1919.1918.0018.1718.17-2.68%18,675
Aug 25, 202618.4019.3017.5318.6718.676.44%116,868
Aug 24, 202616.9018.8716.9017.5417.543.79%33,276
Aug 21, 202616.2417.3216.2416.9016.902.05%12,189