Cybele Industrie

Cybele Industries Ltd Historical Data

NSEBSE

₹31.1

(-4.98%)

Dec 10, 2025|12:00:00 AM

Invest wise with Expert advice

From Date

11/11/2025

To Date

11/12/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
10-Nov-2025	21.25	22.56	21.25	22.25	14	30,785	1,206
11-Nov-2025	23.36	23.36	23.36	23.36	7	30,975	1,326
12-Nov-2025	24.52	24.52	24.52	24.52	7	81,651	3,330
13-Nov-2025	25.74	25.74	25.74	25.74	13	74,620	2,899
14-Nov-2025	27.02	27.02	27.02	27.02	9	7,916	293
17-Nov-2025	28.37	28.37	28.37	28.37	12	72,031	2,539
18-Nov-2025	29.78	29.78	29.78	29.78	16	81,507	2,737
19-Nov-2025	31.26	31.26	31.26	31.26	11	1,31,417	4,204
20-Nov-2025	32.82	32.82	32.82	32.82	12	3,21,406	9,793
21-Nov-2025	34.46	34.46	34.46	34.46	11	51,069	1,482
24-Nov-2025	36.18	36.18	36.18	36.18	27	1,98,809	5,495
25-Nov-2025	37.98	37.98	37.98	37.98	18	83,859	2,208
26-Nov-2025	39.87	39.87	39.87	39.87	85	23,14,852	57,460
27-Nov-2025	41.86	41.86	37.95	40.65	296	35,16,473	65,190
28-Nov-2025	42.68	42.68	38.62	38.62	152	24,31,136	41,967
01-Dec-2025	36.8	37.84	36.69	36.69	60	5,76,565	11,026
02-Dec-2025	34.86	34.86	34.86	34.86	18	57,309	1,644
03-Dec-2025	33.12	33.12	33.12	33.12	16	93,265	2,816
04-Dec-2025	31.47	34.77	31.47	34.72	80	5,10,575	15,747
05-Dec-2025	36.45	36.45	34.2	36.26	77	6,04,470	17,148
08-Dec-2025	34.45	34.45	34.45	34.45	12	2,21,306	6,424
09-Dec-2025	32.73	32.73	32.73	32.73	6	3,436	105
10-Dec-2025	31.1	31.1	31.1	31.1	12	21,427	689

Cybele Industrie: Related NEWS

No Record Found

Invest wise with Expert advice