NSE - Delayed Quote INR

Cyber Media (India) Limited (CYBERMEDIA.NS)

Compare
26.21
+1.31
+(5.26%)
At close: 3:30:00 PM GMT+5:30
Currency in INR
Download
Date Open High Low Close
Adj Close
Volume
Jan 20, 202524.8026.8024.6026.2126.2145,980
Jan 17, 202525.7725.7724.8124.9024.9012,691
Jan 16, 202526.8026.8024.9725.1525.1558,672
Jan 15, 202523.9726.6023.1726.0426.0496,599
Jan 14, 202523.9723.9722.8723.6223.6213,183
Jan 13, 202523.5123.6523.0123.0823.0811,598
Jan 10, 202524.9024.9023.2023.5123.5119,605
Jan 9, 202525.0725.4923.6624.2324.2318,214
Jan 8, 202525.9925.9924.6324.8424.848,161
Jan 7, 202524.9925.9524.5025.6325.6311,470
Jan 6, 202526.8626.8624.2524.3624.3617,149
Jan 3, 202526.4926.4925.5025.7925.799,002
Jan 2, 202526.8626.8625.5025.7425.7410,602
Jan 1, 202526.4626.6725.5826.0626.0629,762
Dec 31, 202424.4528.6523.7026.0926.09227,586
Dec 30, 202424.3524.9623.5024.3124.319,034
Dec 27, 202424.3124.6224.0524.1024.1010,998
Dec 26, 202424.3225.3624.0024.1224.1220,030
Dec 24, 202425.4826.7023.6124.3224.3261,376
Dec 23, 202425.9425.9425.4625.4825.4818,778
Dec 20, 202426.4826.8625.6625.7125.7134,565
Dec 19, 202425.9927.4925.7126.6326.6362,921
Dec 18, 202426.5626.5825.6626.0526.0516,352
Dec 17, 202426.2526.6826.0626.2326.2337,967
Dec 16, 202426.2527.0026.1126.2026.2096,997
Dec 13, 202426.6327.4026.3226.8026.8039,714
Dec 12, 202427.2327.4826.1126.5326.5325,360
Dec 11, 202427.6927.6926.7727.2327.2333,286
Dec 10, 202427.0127.8426.8627.4027.4027,164
Dec 9, 202427.2227.6926.7427.0227.0225,733
Dec 6, 202427.6727.8027.1627.2227.2232,220
Dec 5, 202428.4928.8026.2027.1927.1995,796
Dec 4, 202428.1028.7127.9528.4228.4227,877
Dec 3, 202428.4929.0028.0428.3728.3739,840
Dec 2, 202427.4529.4927.3128.0428.0466,034
Nov 29, 202428.5028.5027.5027.8627.8633,046
Nov 28, 202427.3729.5526.6228.3128.31233,851
Nov 27, 202427.7628.1426.6127.3627.3633,796
Nov 26, 202426.7727.3326.2227.0227.0222,066
Nov 25, 202427.4527.9826.1326.4426.4462,646
Nov 22, 202426.2427.7525.5927.4127.41106,044
Nov 21, 202426.4426.5725.5025.5325.5338,755
Nov 19, 202426.4626.9525.5526.4126.4141,595
Nov 18, 202426.7126.8825.2625.9525.9573,396
Nov 14, 202426.3627.3926.2326.8826.8849,729
Nov 13, 202427.1527.7826.2326.5526.5597,239
Nov 12, 202429.4229.5026.8127.1527.15128,097
Nov 11, 202429.0330.8928.6229.4029.40263,767
Nov 8, 202429.4029.7527.6229.0329.0394,520
Nov 7, 202430.6030.7528.5128.7628.76150,662
Nov 6, 202427.7730.4027.1929.8429.84215,050
Nov 5, 202427.8627.8627.1227.2227.2270,522
Nov 4, 202428.4728.4727.0127.1027.1060,867
Nov 1, 202428.7128.9928.0928.4728.4718,160
Oct 31, 202427.9828.9527.0228.6528.65240,370
Oct 30, 202427.4628.3126.4627.9827.9881,638
Oct 29, 202427.8527.9527.0327.4627.4657,513
Oct 28, 202427.6528.1426.3327.4227.4293,920
Oct 25, 202427.2727.8025.6926.7126.71104,190
Oct 24, 202426.5027.9825.2226.6926.69128,262
Oct 23, 202426.8727.3726.1526.4426.4478,381
Oct 22, 202428.1528.2725.3126.0426.04166,361
Oct 21, 202429.5630.2527.3627.6727.67161,382
Oct 18, 202428.7230.3928.1729.5229.52136,109
Oct 17, 202430.6931.4528.7529.1329.13362,601
Oct 16, 202428.1433.4527.6830.7330.731,516,192
Oct 15, 202428.9529.8527.5828.0328.0375,944
Oct 14, 202429.6530.0128.6529.2329.23107,660
Oct 11, 202428.5332.0028.2729.6929.69438,275
Oct 10, 202431.0031.0028.6228.7728.77437,420
Oct 9, 202426.8732.0026.6829.8829.881,085,661
Oct 8, 202425.1626.9925.1626.6726.67107,686
Oct 7, 202427.4527.4524.8825.1625.16221,316
Oct 4, 202427.7428.2026.5126.7126.71105,815
Oct 3, 202426.9728.6126.1127.7327.73215,212
Oct 1, 202426.6727.6426.2427.2127.21122,845
Sep 30, 202426.4126.9425.9026.6926.6976,028
Sep 27, 202425.9226.9025.7426.4026.40100,179
Sep 26, 202425.8326.2925.5525.7025.7047,826
Sep 25, 202426.0926.4725.3525.8125.8168,669
Sep 24, 202425.0126.7824.5325.8425.84474,298
Sep 23, 202425.8725.9724.4724.7824.7870,664
Sep 20, 202426.2426.2425.4025.4525.4512,432
Sep 19, 202426.2726.3525.2625.4125.4128,602
Sep 18, 202426.3626.3625.6025.8525.8563,284
Sep 17, 202426.9926.9925.5026.1326.1386,947
Sep 16, 202426.9827.8326.1526.5426.5486,337
Sep 13, 202426.8627.3826.1126.3826.3863,427
Sep 12, 202426.9727.8926.5726.9426.9475,302
Sep 11, 202427.0027.3926.3726.4626.4645,481
Sep 10, 202427.0127.9426.7126.8326.8361,566
Sep 9, 202427.6027.6626.6226.9726.9757,189
Sep 6, 202426.9029.4426.6227.3227.32503,601
Sep 5, 202427.7427.7726.6026.7726.7760,011
Sep 4, 202427.5628.3227.2227.7427.7441,660
Sep 3, 202428.0628.0727.5027.5127.5110,624
Sep 2, 202428.0028.7728.0028.2228.2212,250
Aug 30, 202428.1728.8927.5828.1628.1662,111
Aug 29, 202428.7728.9027.1027.5227.5255,075
Aug 28, 202428.9128.9927.1528.0028.0025,019
Aug 27, 202428.4628.7128.1028.2328.2311,850
Aug 26, 202428.9930.0028.3028.4528.45108,943
Aug 23, 202429.2029.3828.2328.6128.6139,659
Aug 22, 202428.5029.2828.4928.6528.6539,284
Aug 21, 202430.5430.9528.0028.5628.56302,125
Aug 20, 202428.4030.5427.2230.5430.54315,981
Aug 19, 202426.3127.8726.0027.7727.7783,984
Aug 16, 202427.3927.3926.2026.6026.6023,137
Aug 14, 202426.2027.4925.9026.5226.5254,988
Aug 13, 202429.1829.2825.8326.1926.19132,038
Aug 12, 202427.1029.0426.4628.7028.7063,304
Aug 9, 202429.0729.7027.5027.7027.70115,860
Aug 8, 202429.2329.7728.1229.0729.0779,483
Aug 7, 202429.4030.7828.2628.6628.66145,544
Aug 6, 202431.7632.5028.9930.1330.13175,305
Aug 5, 202433.0033.0030.3031.1431.14187,892
Aug 2, 202431.0134.6931.0033.5133.51464,219
Aug 1, 202430.5032.6829.4632.1032.10192,306
Jul 31, 202430.2031.4430.0030.3630.3666,474
Jul 30, 202429.8930.5028.6629.5729.5750,087
Jul 29, 202430.6030.9928.4128.7228.72120,128
Jul 26, 202432.2432.3030.1530.6430.64148,059
Jul 25, 202429.1032.0528.4131.6531.65474,601
Jul 24, 202426.6029.6526.5529.1429.14426,824
Jul 23, 202429.9629.9626.0626.9926.99205,150
Jul 22, 202426.9928.7725.5028.7728.77172,924
Jul 19, 202425.6327.6925.1126.1626.16101,960
Jul 18, 202427.8727.8725.6025.6325.6370,486
Jul 16, 202426.9028.5725.5127.0927.09403,679
Jul 15, 202427.1128.2025.6025.9825.98124,057
Jul 12, 202424.5925.6724.5925.6725.6761,158
Jul 11, 202423.1024.4722.5624.4524.4534,614
Jul 10, 202423.5023.9923.2023.3123.319,355
Jul 9, 202423.9923.9923.4223.5223.5213,593
Jul 8, 202424.0224.4823.6023.7723.7716,469
Jul 5, 202423.7824.5023.0324.4624.4618,557
Jul 4, 202424.1424.9923.6123.7823.7816,131
Jul 3, 202424.3124.9923.7524.1424.1438,113
Jul 2, 202425.3525.3524.0124.3124.3120,020
Jul 1, 202426.0526.0524.7724.9424.9431,411
Jun 28, 202425.3026.0525.0026.0526.0550,798
Jun 27, 202423.6624.8423.6624.8124.8169,895
Jun 26, 202423.9923.9923.0723.6623.6614,238
Jun 25, 202423.0524.3623.0523.5323.537,852
Jun 24, 202423.9923.9923.2123.4723.4720,955
Jun 21, 202423.3524.5023.3523.7823.7812,719
Jun 20, 202423.7524.5023.0023.8223.8214,016
Jun 19, 202423.5224.4823.5224.2024.205,895
Jun 18, 202424.7824.7823.5024.2224.2213,740
Jun 14, 202423.5524.5023.5524.1724.1727,305
Jun 13, 202424.6924.6923.5123.9923.9918,248
Jun 12, 202423.0624.7023.0624.1224.1215,782
Jun 11, 202422.7524.0922.7523.8223.8218,329
Jun 10, 202423.2524.3023.0123.2223.2219,254
Jun 7, 202423.1524.9023.1523.6523.6521,976
Jun 6, 202423.6024.3022.3524.0024.0016,070
Jun 5, 202422.6023.6521.5523.2523.257,112
Jun 4, 202423.1524.6522.4522.6022.6010,899
Jun 3, 202424.8024.9523.0023.6023.6029,890
May 31, 202423.1524.2022.1023.9523.9539,392
May 30, 202423.8524.0522.9023.0523.058,285
May 29, 202424.8524.8523.1523.3523.3514,616
May 28, 202424.4525.0023.0024.0524.0518,179
May 27, 202424.7525.5024.0024.1524.1536,966
May 24, 202425.7525.7524.5525.2525.2518,914
May 23, 202426.1026.1024.8025.5025.5071,670
May 22, 202424.8026.0024.4025.8525.8529,605
May 21, 202424.3525.5024.3524.8024.8016,714
May 17, 202424.4025.4024.2024.5024.5010,871
May 16, 202424.8525.4024.3524.8524.854,453
May 15, 202425.6525.9524.1524.8524.8518,953
May 14, 202424.8526.1024.7025.2525.257,979
May 13, 202425.4525.7024.2525.0025.005,248
May 10, 202424.3525.3024.3525.2025.2024,686
May 9, 202424.3025.8023.9524.1024.1016,543
May 8, 202424.7026.2524.7025.2025.2046,252
May 7, 202426.5526.5525.9025.9025.9023,268
May 6, 202429.7029.7027.2527.2527.2546,184
May 3, 202428.6528.6527.3028.6528.65115,655
May 2, 202426.0027.3026.0027.3027.3036,901
Apr 30, 202426.0527.0025.7026.0026.0024,780
Apr 29, 202425.9527.1525.9526.6526.6531,344
Apr 26, 202426.5026.6025.6525.9525.9519,822
Apr 25, 202428.5028.5025.9526.3026.3041,508
Apr 24, 202426.0027.3025.1527.3027.3058,352
Apr 23, 202426.3026.3024.4026.0026.0028,298
Apr 22, 202424.9525.0524.9525.0525.0523,961
Apr 19, 202423.9023.9023.9023.9023.905,168
Apr 18, 202423.4523.4523.4023.4523.451,848
Apr 16, 202423.0023.0022.3023.0023.008,631
Apr 15, 202422.5523.0022.5522.5522.5510,218
Apr 12, 202423.0023.4023.0023.0023.003,212
Apr 10, 202423.4523.9023.4523.4523.454,891
Apr 9, 202423.9024.3523.9023.9023.907,465
Apr 8, 202424.3524.3524.3524.3524.353,590
Apr 5, 202423.9023.9023.9023.9023.9012,323
Apr 4, 202423.4523.4523.1523.4523.457,946
Apr 3, 202423.0023.0022.9023.0023.0022,542
Apr 2, 202422.9022.9022.4022.9022.9027,138
Apr 1, 202422.8022.8022.8022.8022.807,898
Mar 28, 202423.2523.3023.2523.2523.254,757
Mar 27, 202423.7024.1023.7023.7023.708,044
Mar 26, 202424.1524.1524.1524.1524.156,866
Mar 22, 202424.6524.6524.6524.6524.652,924
Mar 21, 202425.1525.1525.1525.1525.153,071
Mar 20, 202425.6525.6525.6525.6525.65124
Mar 19, 202426.1526.1526.1526.1526.151,373
Mar 18, 202426.6526.6526.6526.6526.652,277
Mar 15, 202427.0027.2026.5027.2027.2036,642
Mar 14, 202425.8525.9525.8525.9525.9530,020
Mar 13, 202423.6024.7523.6024.7524.7556,843
Mar 12, 202422.9023.6021.5523.6023.6087,017
Mar 11, 202421.4522.5020.7022.5022.5034,655
Mar 7, 202421.6521.6520.6021.4521.4546,243
Mar 6, 202423.0023.0021.6521.6521.6532,353
Mar 5, 202422.7523.8022.7522.7522.7561,987
Mar 4, 202425.9025.9023.9523.9523.9580,553
Mar 1, 202427.5528.5526.3026.4526.45120,152
Feb 29, 202428.0028.0027.5527.6527.6555,838
Feb 28, 202430.5030.5029.0029.0029.0040,716
Feb 27, 202432.0032.0030.5030.5030.5040,381
Feb 26, 202433.2533.2531.9032.1032.1038,512
Feb 23, 202433.8033.8031.9033.2533.2549,995
Feb 22, 202432.7034.2031.9032.5032.5054,592
Feb 21, 202434.8534.8533.2033.5533.5525,492
Feb 20, 202434.9034.9033.1534.1034.1013,046
Feb 19, 202434.2034.8533.1034.2534.2524,403
Feb 16, 202434.8034.9033.3034.2034.2042,056
Feb 15, 202434.9535.6533.4034.2034.2027,814
Feb 14, 202432.0534.3031.1034.0534.0546,285
Feb 13, 202432.6534.3032.6532.7032.7053,641
Feb 12, 202436.1536.9034.3534.3534.3523,171
Feb 9, 202438.0038.0036.1036.1536.1551,132
Feb 8, 202438.5039.9037.0038.0038.0063,464
Feb 7, 202440.1040.1038.1038.6038.60111,151
Feb 6, 202442.6044.0040.1040.1040.1094,825
Feb 5, 202443.9044.0042.0042.2042.20140,271
Feb 2, 202441.9042.8040.1042.4042.40171,570
Feb 1, 202443.0543.0539.9040.8040.8060,500
Jan 31, 202440.6042.7540.0042.0042.00278,371
Jan 30, 202440.5042.7036.6040.6040.60442,611
Jan 29, 202435.5038.8535.3538.8538.85390,844
Jan 25, 202433.6535.5032.9035.3535.35300,794
Jan 24, 202432.2534.4532.1032.7532.75189,361
Jan 23, 202434.3035.0031.5031.7531.75227,507

Related Tickers

DNAMEDIA.NS Diligent Media Corporation Limited
5.66
-3.58%
 
JAGRAN.NS Jagran Prakashan Limited
80.57
+0.91%
 
HMVL.NS Hindustan Media Ventures Limited
88.57
-0.38%
 
HTMEDIA.NS HT Media Limited
22.45
+0.31%
 
MPSLTD.NS MPS Limited
1,962.55
-0.95%
 
DBCORP.NS D. B. Corp Limited
276.55
+1.50%