Skip to main content
logo
Cyber Media (India) Limited (NSE:CYBERMEDIA)
India flag India · Delayed Price · Currency is INR
15.77
+0.31 (2.01%)
Jul 22, 2026, 3:07 PM IST

Cyber Media (India) Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 22, 202615.4615.8514.6915.77-2.01%9,728
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
Jun 3, 202616.6617.5216.6617.0017.00-2.97%18,987
Jun 2, 202617.8517.8516.9617.5217.52-0.28%3,029
Jun 1, 202617.1717.5917.1717.5717.572.03%28,198
May 29, 202617.5518.2516.9017.2217.22-1.88%20,396
May 27, 202617.9017.9017.2017.5517.55-1.68%3,433
May 26, 202617.5717.9517.3317.8517.851.31%8,101
May 25, 202618.2518.2517.1217.6217.62-1.56%4,223
May 22, 202617.6118.4416.7617.9017.901.59%5,855
May 21, 202618.0818.0817.3817.6217.621.73%11,588
May 20, 202617.5318.2117.0117.3217.32-1.65%5,917
May 19, 202617.5617.7617.2117.6117.610.28%10,521
May 18, 202617.2117.8817.0017.5617.562.03%1,660
May 15, 202617.8817.8917.1517.2117.21-1.71%12,329
May 14, 202617.2317.7816.6617.5117.511.63%12,754
May 13, 202617.2117.8917.0117.2317.23-1.03%14,040
May 12, 202618.0018.0016.6617.4117.41-3.76%24,659