Cyber Media (India) Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 3, 2026	20.86	23.88	20.80	23.88	-	20.00%	323,270
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
Aug 3, 2026	16.40	16.40	15.31	16.19	16.19	2.27%	5,658
Jul 31, 2026	15.30	16.05	15.30	15.83	15.83	-1.43%	2,312
Jul 30, 2026	15.65	16.15	15.41	16.06	16.06	2.62%	123
Jul 29, 2026	15.81	16.27	15.42	15.65	15.65	0.97%	33,850
Jul 28, 2026	15.55	15.55	15.46	15.50	15.50	-2.70%	6,161
Jul 27, 2026	15.50	16.17	15.01	15.93	15.93	2.77%	36,998
Jul 24, 2026	15.97	15.97	14.55	15.50	15.50	1.31%	2,372
Jul 23, 2026	15.49	15.49	14.77	15.30	15.30	2.00%	9,429
Jul 22, 2026	15.46	15.85	14.69	15.00	15.00	-2.98%	9,639
Jul 21, 2026	16.20	16.20	14.93	15.46	15.46	-0.39%	6,915
Jul 20, 2026	14.94	15.59	14.94	15.52	15.52	3.88%	2,562
Jul 17, 2026	14.75	15.50	14.75	14.94	14.94	-3.68%	3,361
Jul 16, 2026	15.68	16.00	15.50	15.51	15.51	-3.06%	1,272
Jul 15, 2026	15.52	16.19	15.52	16.00	16.00	-1.42%	1,507
Jul 14, 2026	16.50	16.50	15.62	16.23	16.23	-0.25%	494
Jul 13, 2026	16.12	16.50	15.41	16.27	16.27	0.93%	5,094
Jul 10, 2026	16.39	16.39	15.56	16.12	16.12	-0.56%	4,311
Jul 9, 2026	15.51	16.27	15.51	16.21	16.21	-0.43%	1,320
Jul 8, 2026	15.50	16.48	15.47	16.28	16.28	-	6,560
Jul 7, 2026	16.19	16.29	15.52	16.28	16.28	1.06%	5,827
Jul 6, 2026	16.82	17.42	15.90	16.11	16.11	-3.65%	2,824
Jul 3, 2026	15.60	16.88	15.60	16.72	16.72	2.64%	1,364
Jul 2, 2026	16.00	16.39	15.71	16.29	16.29	1.81%	1,388
Jul 1, 2026	16.00	16.20	16.00	16.00	16.00	-2.08%	4,144
Jun 30, 2026	16.08	16.60	16.00	16.34	16.34	2.12%	2,732
Jun 29, 2026	16.74	16.74	15.91	16.00	16.00	-4.42%	19,476
Jun 25, 2026	17.18	17.18	16.17	16.74	16.74	-1.65%	2,080