Cyber Media (India) Limited (NSE:CYBERMEDIA)
India · Delayed Price · Currency is INR 16.53
+0.03 (0.18%)
Apr 30, 2026, 3:22 PM IST
Cyber Media (India) Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 5, 2026 | 13.70 | 14.49 | 13.70 | 14.46 | 14.46 | 3.43% | 8,959 |
| Mar 4, 2026 | 13.59 | 14.09 | 13.28 | 13.98 | 13.98 | 2.87% | 7,358 |
| Mar 2, 2026 | 14.26 | 14.51 | 13.20 | 13.59 | 13.59 | -6.40% | 11,026 |
| Feb 27, 2026 | 14.84 | 14.84 | 14.52 | 14.52 | 14.52 | -1.09% | 113 |
| Feb 26, 2026 | 15.29 | 15.30 | 14.61 | 14.68 | 14.68 | -3.99% | 9,180 |
| Feb 25, 2026 | 14.52 | 15.46 | 14.52 | 15.29 | 15.29 | 3.10% | 12,587 |
| Feb 24, 2026 | 14.65 | 15.36 | 14.65 | 14.83 | 14.83 | -0.67% | 4,418 |
| Feb 23, 2026 | 14.71 | 15.48 | 14.71 | 14.93 | 14.93 | -3.62% | 2,623 |
| Feb 20, 2026 | 15.31 | 15.50 | 14.94 | 15.49 | 15.49 | 3.68% | 12,633 |
| Feb 19, 2026 | 15.07 | 16.55 | 14.76 | 14.94 | 14.94 | -0.80% | 16,398 |
| Feb 18, 2026 | 15.11 | 15.57 | 14.89 | 15.06 | 15.06 | -0.26% | 6,749 |
| Feb 17, 2026 | 15.60 | 15.69 | 15.04 | 15.10 | 15.10 | 0.47% | 3,797 |
| Feb 16, 2026 | 15.94 | 15.94 | 14.90 | 15.03 | 15.03 | -0.86% | 10,478 |
| Feb 13, 2026 | 15.21 | 15.79 | 15.06 | 15.16 | 15.16 | -2.26% | 4,651 |
| Feb 12, 2026 | 15.96 | 15.96 | 15.30 | 15.51 | 15.51 | -0.06% | 4,310 |