NSE - Free Realtime Quote INR

Cyber Media (India) Limited (CYBERMEDIA.NS)

26.35 +0.05 (+0.19%)
As of 10:05 AM GMT+5:30. Market Open.
Currency in INR
Download
Date Open High Low Close
Adj Close
Volume
Apr 26, 2024 26.50 26.60 25.80 26.35 26.35 2,298
Apr 25, 2024 28.50 28.50 25.95 26.30 26.30 41,508
Apr 24, 2024 26.00 27.30 25.15 27.30 27.30 58,352
Apr 23, 2024 26.30 26.30 24.40 26.00 26.00 28,298
Apr 22, 2024 24.95 25.05 24.95 25.05 25.05 23,961
Apr 19, 2024 23.90 23.90 23.90 23.90 23.90 5,168
Apr 18, 2024 23.45 23.45 23.40 23.45 23.45 1,848
Apr 16, 2024 23.00 23.00 22.30 23.00 23.00 8,631
Apr 15, 2024 22.55 23.00 22.55 22.55 22.55 10,218
Apr 12, 2024 23.00 23.40 23.00 23.00 23.00 3,212
Apr 10, 2024 23.45 23.90 23.45 23.45 23.45 4,891
Apr 9, 2024 23.90 24.35 23.90 23.90 23.90 7,465
Apr 8, 2024 24.35 24.35 24.35 24.35 24.35 3,590
Apr 5, 2024 23.90 23.90 23.90 23.90 23.90 12,323
Apr 4, 2024 23.45 23.45 23.15 23.45 23.45 7,946
Apr 3, 2024 23.00 23.00 22.90 23.00 23.00 22,542
Apr 2, 2024 22.90 22.90 22.40 22.90 22.90 27,138
Apr 1, 2024 22.80 22.80 22.80 22.80 22.80 7,898
Mar 28, 2024 23.25 23.30 23.25 23.25 23.25 4,757
Mar 27, 2024 23.70 24.10 23.70 23.70 23.70 8,044
Mar 26, 2024 24.15 24.15 24.15 24.15 24.15 6,866
Mar 22, 2024 24.65 24.65 24.65 24.65 24.65 2,924
Mar 21, 2024 25.15 25.15 25.15 25.15 25.15 3,071
Mar 20, 2024 25.65 25.65 25.65 25.65 25.65 124
Mar 19, 2024 26.15 26.15 26.15 26.15 26.15 1,373
Mar 18, 2024 26.65 26.65 26.65 26.65 26.65 2,277
Mar 15, 2024 27.00 27.20 26.50 27.20 27.20 36,642
Mar 14, 2024 25.85 25.95 25.85 25.95 25.95 30,020
Mar 13, 2024 23.60 24.75 23.60 24.75 24.75 56,843
Mar 12, 2024 22.90 23.60 21.55 23.60 23.60 87,017
Mar 11, 2024 21.45 22.50 20.70 22.50 22.50 34,655
Mar 7, 2024 21.65 21.65 20.60 21.45 21.45 46,243
Mar 6, 2024 23.00 23.00 21.65 21.65 21.65 32,353
Mar 5, 2024 22.75 23.80 22.75 22.75 22.75 61,987
Mar 4, 2024 25.90 25.90 23.95 23.95 23.95 80,553
Mar 1, 2024 27.55 28.55 26.30 26.45 26.45 120,152
Feb 29, 2024 28.00 28.00 27.55 27.65 27.65 55,838
Feb 28, 2024 30.50 30.50 29.00 29.00 29.00 40,716
Feb 27, 2024 32.00 32.00 30.50 30.50 30.50 40,381
Feb 26, 2024 33.25 33.25 31.90 32.10 32.10 38,512
Feb 23, 2024 33.80 33.80 31.90 33.25 33.25 49,995
Feb 22, 2024 32.70 34.20 31.90 32.50 32.50 54,592
Feb 21, 2024 34.85 34.85 33.20 33.55 33.55 25,492
Feb 20, 2024 34.90 34.90 33.15 34.10 34.10 13,046
Feb 19, 2024 34.20 34.85 33.10 34.25 34.25 24,403
Feb 16, 2024 34.80 34.90 33.30 34.20 34.20 42,056
Feb 15, 2024 34.95 35.65 33.40 34.20 34.20 27,814
Feb 14, 2024 32.05 34.30 31.10 34.05 34.05 46,285
Feb 13, 2024 32.65 34.30 32.65 32.70 32.70 53,641
Feb 12, 2024 36.15 36.90 34.35 34.35 34.35 23,171
Feb 9, 2024 38.00 38.00 36.10 36.15 36.15 51,132
Feb 8, 2024 38.50 39.90 37.00 38.00 38.00 63,464
Feb 7, 2024 40.10 40.10 38.10 38.60 38.60 111,151
Feb 6, 2024 42.60 44.00 40.10 40.10 40.10 94,825
Feb 5, 2024 43.90 44.00 42.00 42.20 42.20 140,271
Feb 2, 2024 41.90 42.80 40.10 42.40 42.40 171,570
Feb 1, 2024 43.05 43.05 39.90 40.80 40.80 60,500
Jan 31, 2024 40.60 42.75 40.00 42.00 42.00 278,371
Jan 30, 2024 40.50 42.70 36.60 40.60 40.60 442,611
Jan 29, 2024 35.50 38.85 35.35 38.85 38.85 390,844
Jan 25, 2024 33.65 35.50 32.90 35.35 35.35 300,794
Jan 24, 2024 32.25 34.45 32.10 32.75 32.75 189,361
Jan 23, 2024 34.30 35.00 31.50 31.75 31.75 227,507
Jan 19, 2024 30.65 33.70 30.65 33.70 33.70 195,995
Jan 18, 2024 32.50 32.75 29.80 30.65 30.65 89,803
Jan 17, 2024 31.70 32.30 31.00 32.05 32.05 79,483
Jan 16, 2024 32.00 33.40 31.05 31.55 31.55 229,975
Jan 15, 2024 32.00 32.50 31.05 31.65 31.65 111,144
Jan 12, 2024 31.65 32.00 30.90 31.05 31.05 65,652
Jan 11, 2024 32.00 32.60 31.10 31.45 31.45 77,470
Jan 10, 2024 30.10 32.60 30.10 31.30 31.30 170,896
Jan 9, 2024 30.95 31.50 30.90 31.05 31.05 68,499
Jan 8, 2024 31.00 32.30 30.65 30.95 30.95 59,582
Jan 5, 2024 31.25 31.55 30.75 30.90 30.90 126,258
Jan 4, 2024 31.05 31.90 30.90 31.05 31.05 100,295
Jan 3, 2024 31.20 31.60 30.70 31.10 31.10 82,532
Jan 2, 2024 30.80 31.70 30.60 31.00 31.00 90,720
Jan 1, 2024 30.55 31.70 30.55 30.80 30.80 77,035
Dec 29, 2023 32.05 32.95 30.65 31.55 31.55 131,490
Dec 28, 2023 32.90 33.60 31.10 31.75 31.75 209,497
Dec 27, 2023 33.10 34.30 32.10 32.75 32.75 234,852
Dec 26, 2023 33.90 35.40 32.05 32.35 32.35 552,987
Dec 22, 2023 32.20 32.75 31.75 32.75 32.75 348,082
Dec 21, 2023 25.80 29.80 25.25 29.80 29.80 369,081
Dec 20, 2023 30.30 31.40 27.10 27.10 27.10 230,009
Dec 19, 2023 30.90 32.35 30.00 30.10 30.10 314,423
Dec 18, 2023 31.90 33.25 29.30 30.60 30.60 654,307
Dec 15, 2023 31.25 31.75 29.15 31.75 31.75 1,505,908
Dec 14, 2023 26.90 28.90 25.00 28.90 28.90 2,519,326
Dec 13, 2023 20.15 24.10 20.15 24.10 24.10 581,380
Dec 12, 2023 21.05 21.45 19.60 20.10 20.10 153,787
Dec 11, 2023 22.00 22.85 20.45 20.95 20.95 185,887
Dec 8, 2023 20.75 20.75 20.00 20.65 20.65 176,090
Dec 7, 2023 19.40 20.35 19.15 19.85 19.85 119,000
Dec 6, 2023 18.75 19.95 18.75 19.40 19.40 99,285
Dec 5, 2023 18.90 19.00 18.25 19.00 19.00 72,315
Dec 4, 2023 18.10 18.30 17.70 18.10 18.10 32,389
Dec 1, 2023 17.60 18.00 17.60 17.75 17.75 23,890
Nov 30, 2023 18.15 18.15 17.60 17.70 17.70 6,517
Nov 29, 2023 18.20 18.20 17.55 17.75 17.75 19,725
Nov 28, 2023 17.80 17.90 17.35 17.70 17.70 24,473
Nov 24, 2023 18.00 18.00 17.65 17.90 17.90 13,577
Nov 23, 2023 17.90 18.25 17.85 18.10 18.10 21,988
Nov 22, 2023 19.50 19.50 18.05 18.10 18.10 70,233
Nov 21, 2023 18.25 19.00 18.25 18.95 18.95 34,809
Nov 20, 2023 18.30 19.15 17.60 18.90 18.90 28,687
Nov 17, 2023 18.00 18.50 17.55 18.30 18.30 38,272
Nov 16, 2023 18.35 18.35 17.50 18.00 18.00 11,527
Nov 15, 2023 17.90 18.55 17.80 18.15 18.15 20,495
Nov 13, 2023 18.00 18.40 17.35 17.90 17.90 25,766
Nov 10, 2023 17.10 17.40 17.10 17.20 17.20 5,384
Nov 9, 2023 17.70 18.10 17.25 17.40 17.40 10,913
Nov 8, 2023 17.80 17.80 17.25 17.40 17.40 14,815
Nov 7, 2023 17.90 17.90 17.25 17.50 17.50 13,304
Nov 6, 2023 17.15 18.30 17.15 17.65 17.65 21,446
Nov 3, 2023 18.00 18.00 17.10 17.70 17.70 10,223
Nov 2, 2023 18.00 18.00 17.10 17.95 17.95 11,545
Nov 1, 2023 17.95 17.95 16.90 17.75 17.75 4,357
Oct 31, 2023 17.50 17.90 16.75 17.55 17.55 13,127
Oct 30, 2023 17.55 18.20 16.80 17.50 17.50 8,722
Oct 27, 2023 16.95 17.65 16.95 17.55 17.55 11,535
Oct 26, 2023 16.90 16.90 16.00 16.85 16.85 14,167
Oct 25, 2023 17.20 18.00 16.35 16.75 16.75 22,969
Oct 23, 2023 18.05 18.95 17.20 17.20 17.20 24,210
Oct 20, 2023 17.80 18.90 17.80 18.10 18.10 13,141
Oct 19, 2023 18.85 18.95 18.00 18.20 18.20 15,525
Oct 18, 2023 19.20 19.20 18.15 18.35 18.35 7,853
Oct 17, 2023 18.85 19.00 17.70 18.90 18.90 39,079
Oct 16, 2023 18.85 18.85 18.00 18.45 18.45 9,684
Oct 13, 2023 17.85 18.45 17.85 18.00 18.00 11,639
Oct 12, 2023 18.10 18.10 17.25 17.85 17.85 24,104
Oct 11, 2023 17.80 17.80 17.15 17.30 17.30 14,170
Oct 10, 2023 18.00 18.00 17.20 17.60 17.60 12,846
Oct 9, 2023 18.00 18.00 17.25 17.75 17.75 11,064
Oct 6, 2023 17.70 18.45 17.65 18.00 18.00 19,491
Oct 5, 2023 17.95 18.45 17.50 17.70 17.70 34,276
Oct 4, 2023 18.70 18.70 17.60 17.90 17.90 26,316
Oct 3, 2023 18.80 19.30 18.00 18.30 18.30 32,167
Sep 29, 2023 18.75 18.90 17.60 18.60 18.60 14,500
Sep 28, 2023 17.90 19.10 17.90 18.35 18.35 12,556
Sep 27, 2023 19.10 19.10 17.50 18.35 18.35 29,429
Sep 26, 2023 18.75 18.85 18.00 18.30 18.30 21,780
Sep 25, 2023 18.90 19.10 18.25 18.35 18.35 18,010
Sep 22, 2023 19.45 19.45 18.50 18.90 18.90 20,987
Sep 21, 2023 20.00 20.40 18.95 19.00 19.00 35,747
Sep 20, 2023 20.70 21.10 19.25 19.90 19.90 65,312
Sep 18, 2023 20.10 20.15 19.60 20.15 20.15 19,812
Sep 15, 2023 18.20 19.20 18.20 19.20 19.20 23,175
Sep 14, 2023 18.45 18.45 17.60 18.30 18.30 45,412
Sep 13, 2023 19.00 19.10 18.25 18.45 18.45 44,689
Sep 12, 2023 20.80 20.80 19.20 19.20 19.20 44,248
Sep 11, 2023 21.50 21.50 20.20 20.20 20.20 67,726
Sep 8, 2023 22.95 22.95 21.25 21.25 21.25 62,017
Sep 7, 2023 22.80 23.15 22.10 22.35 22.35 143,926
Sep 6, 2023 22.15 23.90 21.70 22.45 22.45 461,358
Sep 5, 2023 22.55 24.90 20.60 21.80 21.80 1,001,195
Sep 4, 2023 19.25 22.20 18.60 22.00 22.00 940,839
Sep 1, 2023 18.65 19.50 18.05 18.55 18.55 237,570
Aug 31, 2023 17.15 18.70 17.05 18.25 18.25 565,397
Aug 30, 2023 17.10 17.30 16.60 16.80 16.80 44,965
Aug 29, 2023 17.20 17.30 16.90 16.95 16.95 48,757
Aug 28, 2023 17.40 17.40 16.80 16.95 16.95 71,157
Aug 25, 2023 17.00 17.30 16.80 17.10 17.10 117,791
Aug 24, 2023 17.45 17.45 16.80 16.80 16.80 68,009
Aug 23, 2023 16.55 17.20 16.55 17.00 17.00 56,962
Aug 22, 2023 17.35 17.35 16.70 17.00 17.00 28,000
Aug 21, 2023 17.20 17.20 16.55 17.05 17.05 40,599
Aug 18, 2023 17.00 17.25 16.20 16.85 16.85 39,873
Aug 17, 2023 17.30 17.30 16.80 17.00 17.00 30,225
Aug 16, 2023 17.30 17.30 16.70 16.95 16.95 53,855
Aug 14, 2023 17.50 17.55 16.40 16.60 16.60 109,881
Aug 11, 2023 17.45 17.70 16.55 16.90 16.90 145,917
Aug 10, 2023 15.95 18.55 15.50 17.45 17.45 2,483,564
Aug 9, 2023 15.65 15.65 15.50 15.50 15.50 31,886
Aug 8, 2023 15.70 15.70 15.35 15.50 15.50 19,742
Aug 7, 2023 15.30 15.75 15.15 15.35 15.35 62,647
Aug 4, 2023 15.50 15.60 15.10 15.15 15.15 103,574
Aug 3, 2023 15.60 15.60 15.25 15.25 15.25 43,230
Aug 2, 2023 15.50 15.50 15.20 15.35 15.35 36,396
Aug 1, 2023 15.60 15.75 15.25 15.35 15.35 55,841
Jul 31, 2023 15.85 15.85 15.10 15.25 15.25 78,347
Jul 28, 2023 15.75 15.90 15.35 15.50 15.50 42,508
Jul 27, 2023 15.90 15.90 15.50 15.55 15.55 22,719
Jul 26, 2023 15.90 15.90 15.55 15.70 15.70 10,498
Jul 25, 2023 15.90 15.90 15.50 15.75 15.75 19,181
Jul 24, 2023 16.20 16.20 15.60 15.65 15.65 59,506
Jul 21, 2023 16.00 16.00 15.65 15.85 15.85 26,301
Jul 20, 2023 16.10 16.10 15.75 15.85 15.85 41,777
Jul 19, 2023 16.15 16.15 15.70 15.75 15.75 52,970
Jul 18, 2023 16.20 16.20 15.60 15.95 15.95 57,854
Jul 17, 2023 15.90 15.95 15.30 15.75 15.75 38,954
Jul 14, 2023 15.80 15.80 15.00 15.35 15.35 44,637
Jul 13, 2023 15.65 15.85 15.10 15.45 15.45 35,731
Jul 12, 2023 15.55 15.75 15.35 15.55 15.55 35,809
Jul 11, 2023 16.45 16.60 14.05 15.40 15.40 387,376
Jul 10, 2023 15.55 17.25 15.40 16.10 16.10 404,031
Jul 7, 2023 16.00 16.60 12.70 15.25 15.25 737,031
Jul 6, 2023 16.70 16.70 15.80 15.85 15.85 304,031
Jul 5, 2023 17.45 17.70 15.70 16.35 16.35 166,092
Jul 4, 2023 17.05 17.60 16.90 17.45 17.45 18,386
Jul 3, 2023 17.00 17.35 16.85 16.95 16.95 24,325
Jun 30, 2023 17.30 18.45 16.55 16.85 16.85 173,466
Jun 28, 2023 17.30 17.30 16.75 17.05 17.05 18,290
Jun 27, 2023 16.80 17.50 16.55 16.70 16.70 50,628
Jun 26, 2023 17.50 17.70 16.85 16.95 16.95 45,066
Jun 23, 2023 18.55 18.55 17.35 17.40 17.40 37,471
Jun 22, 2023 18.15 18.15 17.70 17.85 17.85 11,250
Jun 21, 2023 18.25 18.35 17.75 17.75 17.75 42,393
Jun 20, 2023 17.70 18.40 17.70 18.20 18.20 28,822
Jun 19, 2023 18.90 19.30 17.80 18.10 18.10 95,836
Jun 16, 2023 17.30 20.50 17.10 18.90 18.90 1,304,620
Jun 15, 2023 17.55 17.55 15.65 17.10 17.10 30,547
Jun 14, 2023 17.65 17.85 17.05 17.15 17.15 35,134
Jun 13, 2023 17.00 17.80 17.00 17.30 17.30 41,466
Jun 12, 2023 17.40 17.45 16.95 17.00 17.00 26,763
Jun 9, 2023 17.40 17.40 16.95 17.15 17.15 5,488
Jun 8, 2023 17.45 17.45 16.95 17.00 17.00 18,335
Jun 7, 2023 17.40 17.40 16.70 17.20 17.20 18,064
Jun 6, 2023 17.50 17.50 17.10 17.15 17.15 10,891
Jun 5, 2023 17.55 17.80 16.80 17.35 17.35 91,543
Jun 2, 2023 17.05 17.50 16.80 17.05 17.05 30,644
Jun 1, 2023 16.70 17.80 16.25 17.00 17.00 85,711
May 31, 2023 16.35 16.75 16.35 16.65 16.65 5,403
May 30, 2023 16.70 16.75 16.45 16.50 16.50 12,401
May 29, 2023 16.50 17.00 16.05 16.50 16.50 47,197
May 26, 2023 15.90 16.55 15.80 16.15 16.15 14,505
May 25, 2023 16.35 16.35 15.50 15.65 15.65 82,722
May 24, 2023 16.05 16.70 15.75 16.20 16.20 12,869
May 23, 2023 16.65 16.95 16.35 16.40 16.40 10,467
May 22, 2023 16.95 16.95 16.15 16.20 16.20 17,491
May 19, 2023 16.95 17.45 16.35 16.50 16.50 60,446
May 18, 2023 17.70 17.95 16.50 16.70 16.70 162,621
May 17, 2023 16.45 18.15 16.25 17.75 17.75 268,237
May 16, 2023 16.50 16.85 16.00 16.15 16.15 29,905
May 15, 2023 16.75 16.90 16.35 16.50 16.50 20,025
May 12, 2023 16.65 17.10 16.20 16.40 16.40 30,383
May 11, 2023 16.70 16.80 16.00 16.65 16.65 11,925
May 10, 2023 16.95 17.15 16.25 16.45 16.45 62,679
May 9, 2023 16.60 17.80 16.25 16.75 16.75 32,204
May 8, 2023 16.40 16.90 16.40 16.65 16.65 8,063
May 5, 2023 17.00 17.15 16.50 16.70 16.70 38,284
May 4, 2023 16.95 17.40 16.45 16.60 16.60 15,812
May 3, 2023 17.00 17.05 16.40 16.65 16.65 29,143
May 2, 2023 17.25 17.95 16.40 16.85 16.85 51,956
Apr 28, 2023 17.90 17.90 16.60 17.25 17.25 82,112
Apr 27, 2023 16.90 19.00 16.20 17.10 17.10 1,026,128
Apr 26, 2023 15.20 18.10 14.85 16.05 16.05 779,440