Cyber Media (India) Limited - CYBERMEDIA.NS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	15.31	15.49	15.49	15.5	14.94	13,033
February 19, 2026	15.07	14.94	14.94	16.55	14.76	16,496
February 18, 2026	15.11	15.06	15.06	15.57	14.89	7,249
February 17, 2026	15.6	15.1	15.1	15.69	15.04	3,897
February 16, 2026	15.94	15.03	15.03	15.94	14.9	10,517
February 13, 2026	15.21	15.16	15.16	15.79	15.06	4,803
February 12, 2026	15.96	15.51	15.51	15.96	15.3	4,325
February 11, 2026	16.2	15.52	15.52	16.2	15.51	2,729
February 10, 2026	16.05	15.58	15.58	16.24	15.32	15,577
February 09, 2026	15.23	16.02	16.02	16.38	15.23	3,616
February 06, 2026	15.69	16.11	16.11	16.98	15.41	12,874
February 05, 2026	15.92	15.45	15.45	16.19	15.31	6,446
February 04, 2026	16.43	15.92	15.92	16.44	15.82	4,877
February 03, 2026	15.81	15.82	15.82	16.16	15.6	9,750
February 02, 2026	17.4	15.88	15.88	17.4	15.82	17,674
February 01, 2026	16.99	16.65	16.65	16.99	16.51	1,133
January 30, 2026	16.31	16.74	16.74	17.37	16.01	8,739
January 29, 2026	16.62	16.59	16.59	16.62	15.61	21,271
January 28, 2026	15.1	15.84	15.84	15.85	15.1	7,514
January 27, 2026	15.8	15.1	15.1	16.56	15.02	11,289
January 23, 2026	15.81	15.8	15.8	16.2	15.75	1,752
January 22, 2026	16.32	16.21	16.21	16.32	15.74	2,375
January 21, 2026	15.69	16.29	16.29	16.47	15.62	17,377
January 20, 2026	16.24	15.7	15.7	16.57	15.7	1,965
January 19, 2026	15.99	16.23	16.23	16.45	15.6	9,066
January 16, 2026	16.65	15.68	15.68	16.65	15.45	18,651
January 14, 2026	15.6	16.26	16.26	16.45	15.6	15,604
January 13, 2026	15.96	15.89	15.89	16.45	15.7	13,034
January 12, 2026	16.52	16.08	16.08	16.52	15.86	14,866
January 09, 2026	16.74	16.52	16.52	16.85	16.16	4,730
January 08, 2026	17.17	16.91	16.91	17.71	16.56	9,465
January 07, 2026	17.36	17.18	17.18	17.36	16.65	3,498
January 06, 2026	17.97	16.58	16.58	17.97	16.41	11,121
January 05, 2026	16.29	17.14	17.14	17.98	16.29	4,324
January 02, 2026	17.61	17.14	17.14	17.74	17	8,871
January 01, 2026	17.44	17.53	17.53	17.9	16.97	3,805
December 31, 2025	17.48	17.44	17.44	17.91	16.8	2,821
December 30, 2025	16.85	17.15	17.15	18	16.67	17,146
December 29, 2025	17.5	17.19	17.19	18	16.63	16,406
December 26, 2025	17.32	17.5	17.5	17.91	16.61	25,917
December 24, 2025	17.34	17.06	17.32	17.35	16.99	36,012
December 23, 2025	16.14	16.54	16.54	16.7	15.6	11,250
December 22, 2025	16.3	16.14	16.14	16.3	15.64	7,167
December 19, 2025	15.98	16	16	16	15.9	1,710
December 18, 2025	16.66	15.98	15.98	16.66	15.57	540
December 17, 2025	16.48	16.15	16.15	16.48	15.75	6,830
December 16, 2025	15.75	16.49	16.49	16.7	15.65	10,069
December 15, 2025	16.24	16.44	16.44	16.93	16.24	1,938
December 12, 2025	16.19	16.57	16.57	16.59	15.61	1,347
December 11, 2025	16.38	16.19	16.19	16.38	16.19	165
December 10, 2025	16.35	15.71	15.71	16.76	15.64	2,917
December 09, 2025	15.41	16.39	16.39	16.55	14.99	12,968
December 08, 2025	16.03	15.77	15.77	16.86	15.5	2,599
December 05, 2025	16.81	16.11	16.11	16.81	16	4,109
December 04, 2025	16.4	16.4	16.4	16.94	15.67	2,890
December 03, 2025	16.41	16.4	16.4	16.74	15.76	1,848
December 02, 2025	16.9	16.56	16.56	16.9	16.2	1,521
December 01, 2025	16.35	16.2	16.2	16.35	15.85	5,925
November 28, 2025	16.29	16.38	16.38	17.24	16.29	2,420
November 27, 2025	17.12	16.62	16.62	17.38	16.56	3,753

Cyber Media (India) Limited (CYBERMEDIA.NS) NSE