Skip to main content
logo
Cyber Media (India) Limited (NSE:CYBERMEDIA)
India flag India · Delayed Price · Currency is INR
20.68
+0.01 (0.05%)
Sep 24, 2026, 1:40 PM IST

Cyber Media (India) Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 24, 202621.1621.1620.0920.80-0.63%11,237
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
Aug 20, 202616.2716.9516.2616.5616.56-0.84%11,591
Aug 19, 202616.2316.8016.0516.7016.702.90%8,550
Aug 18, 202616.8916.8916.1616.2316.23-2.35%34,703
Aug 17, 202617.0517.0516.5516.6216.620.79%14,322
Aug 14, 202616.7816.9016.2516.4916.49-1.38%9,624
Aug 13, 202616.2816.9916.2016.7216.722.70%31,005
Aug 12, 202616.0016.3416.0016.2816.28-0.37%5,667
Aug 11, 202616.4916.4916.0016.3416.340.80%5,613
Aug 10, 202616.1716.5015.5016.2116.211.25%20,860
Aug 7, 202616.0017.0015.6216.0116.01-1.17%10,277
Aug 6, 202615.5016.3915.5016.2016.201.69%6,938
Aug 5, 202615.7016.0015.6915.9315.931.46%16,645
Aug 4, 202616.1916.1915.6015.7015.70-3.03%4,588
Aug 3, 202616.4016.4015.3116.1916.192.27%5,658
Jul 31, 202615.3016.0515.3015.8315.83-1.43%2,312
Jul 30, 202615.6516.1515.4116.0616.062.62%123
Jul 29, 202615.8116.2715.4215.6515.650.97%33,850
Jul 28, 202615.5515.5515.4615.5015.50-2.70%6,161
Jul 27, 202615.5016.1715.0115.9315.932.77%36,998
Jul 24, 202615.9715.9714.5515.5015.501.31%2,372
Jul 23, 202615.4915.4914.7715.3015.302.00%9,429
Jul 22, 202615.4615.8514.6915.0015.00-2.98%9,639
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