Skip to main content
logo
Cyber Media (India) Limited (NSE:CYBERMEDIA)
India flag India · Delayed Price · Currency is INR
16.28
+0.28 (1.75%)
Jul 2, 2026, 1:22 PM IST

Cyber Media (India) Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
May 11, 202617.8918.3517.5018.0918.091.12%32,384
May 8, 202620.7521.4317.7117.8917.89-7.31%340,302
May 7, 202617.0019.3017.0019.3019.3019.95%169,606
May 6, 202616.4616.9015.7216.0916.090.63%53,067
May 5, 202616.3016.8115.6615.9915.99-3.56%15,114
May 4, 202616.8617.0115.9616.5816.580.30%7,503
Apr 30, 202616.9917.0015.4616.5316.530.18%13,027
Apr 29, 202616.1317.8515.8316.5016.502.36%54,351
Apr 28, 202616.0116.8516.0116.1216.12-0.06%5,808
Apr 27, 202616.7516.7516.0516.1316.130.31%27,169
Apr 24, 202616.3416.4915.7116.0816.08-1.59%28,154
Apr 23, 202617.2317.3315.9316.3416.34-5.22%43,348
Apr 22, 202617.3517.8916.2617.2417.241.11%62,565
Apr 21, 202620.0021.0316.4017.0517.05-9.69%396,867
Apr 20, 202615.2218.8815.1318.8818.8819.95%141,679