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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 26, 2025	17.39	17.13	17.13	17.67	16.85	15,528
September 25, 2025	17.27	17.15	17.15	17.85	17.1	17,693
September 24, 2025	17.91	17.94	17.94	18.75	17.4	33,051
September 23, 2025	18.98	18.32	18.32	18.98	18.1	11,744
September 22, 2025	18.9	18.66	18.66	19.45	18.54	11,414
September 19, 2025	18.32	18.96	18.96	19.35	18.32	37,884
September 18, 2025	19.13	18.75	18.75	19.13	18.23	42,409
September 17, 2025	17.7	19.15	19.15	19.45	17.68	66,528
September 16, 2025	18.62	18.62	18.62	18.62	18.62	11,896
September 15, 2025	20	19.6	19.6	20	19.6	40,118
September 12, 2025	22.81	20.64	20.64	22.81	20.64	332,096
September 11, 2025	20.99	21.73	21.73	21.73	20.98	98,428
September 10, 2025	19	19.76	19.76	19.76	18.33	109,059
September 09, 2025	16.43	17.97	17.97	17.97	16.15	97,594
September 08, 2025	16.99	16.34	16.34	16.99	16.02	22,121
September 05, 2025	16.54	16.3	16.3	16.79	16.15	9,637
September 04, 2025	15.81	16.45	16.45	16.8	15.81	12,540
September 03, 2025	16.83	16.54	16.54	17.39	16.15	9,123
September 02, 2025	16.95	16.57	16.57	17.19	16.5	8,472
September 01, 2025	15.9	16.54	16.54	16.65	15.9	24,699
August 29, 2025	16.59	16.08	16.08	16.59	15.82	7,592
August 28, 2025	16	16.27	16.27	16.6	15.91	7,239
August 26, 2025	16.79	16	16	16.79	15.8	10,019
August 25, 2025	15.85	16.32	16.32	16.5	15.8	13,361
August 22, 2025	16.49	15.85	15.85	16.49	15.61	3,387
August 21, 2025	16.49	15.97	15.97	16.49	15.81	9,087
August 20, 2025	16.25	15.98	15.98	16.69	15.52	32,310
August 19, 2025	16.92	16.25	16.25	16.92	16.08	30,460
August 18, 2025	16.27	16.64	16.64	16.89	16.1	9,418
August 14, 2025	16.42	16.27	16.27	17.09	15.6	9,016
August 13, 2025	16.9	16.75	16.75	17.1	16.57	7,127
August 12, 2025	16	16.69	16.69	16.81	16	22,474
August 11, 2025	15.31	16.03	16.03	16.53	15.31	11,528
August 08, 2025	17.01	16.19	16.19	17.01	15.25	44,464
August 07, 2025	17.69	16.7	16.7	17.79	16.49	44,622
August 06, 2025	17.13	16.7	16.7	17.35	16.35	10,024
August 05, 2025	17.03	16.94	16.94	17.17	16.64	8,969
August 04, 2025	17.99	16.95	16.95	17.99	16.91	37,879
August 01, 2025	18.51	17.8	17.8	18.68	17.8	80,391
July 31, 2025	19.4	19.91	19.91	20.09	18.6	64,987
July 30, 2025	19	19.14	19.14	19.49	18.97	25,560
July 29, 2025	18.88	18.93	18.93	19.19	18.53	26,215
July 28, 2025	18.75	18.36	18.36	19.27	18.2	44,147
July 25, 2025	18.78	18.36	18.36	18.8	18	20,102
July 24, 2025	18.38	17.92	17.92	19	17.71	14,709
July 23, 2025	19.39	18.37	18.37	19.39	18.07	3,020
July 22, 2025	19.61	18.57	18.57	19.61	18.45	25,405
July 21, 2025	19.01	19.23	19.23	19.74	18.55	14,552
July 18, 2025	19.33	18.95	18.95	19.69	18.16	74,304
July 17, 2025	18.76	18.76	18.76	18.76	17.74	62,975
July 16, 2025	17.87	17.87	17.87	17.87	17.06	7,331
July 15, 2025	16.79	17.02	17.02	17.02	16.21	7,259
July 14, 2025	17.29	16.21	16.21	17.32	16.1	23,834
July 11, 2025	17.87	16.95	16.95	17.87	16.8	7,350
July 10, 2025	17.79	17.12	17.12	17.79	16.85	3,788
July 09, 2025	17.41	17.14	17.14	17.41	16.95	3,967
July 08, 2025	17.35	17.07	17.07	18.28	16.92	20,500
July 07, 2025	17.75	17.43	17.43	18.55	17.17	13,518
July 04, 2025	18.63	17.74	17.74	18.63	17.38	9,956
July 03, 2025	18.67	17.79	17.79	18.67	17.7	14,076

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