Cyber Media Ind

Cyber Media (India) Ltd Historical Data

NSEBSE

₹16.19

(-3.05%)

Aug 8, 2025|12:00:00 AM

Invest wise with Expert advice

From Date

08/07/2025

To Date

08/08/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
09-Jul-2025	16.38	16.38	15.95	16.13	80	68,379.47	3,028
10-Jul-2025	16.74	16.74	15.86	16.11	159	65,039.02	2,258
11-Jul-2025	16.82	16.82	15.81	15.95	163	1,26,240.6	4,139
14-Jul-2025	16.27	16.3	15.15	15.25	318	3,92,934.57	15,032
15-Jul-2025	15.8	16.02	15.25	16.02	112	1,21,240.19	5,914
16-Jul-2025	16.82	16.82	16.05	16.82	31	1,30,947.39	6,793
17-Jul-2025	17.65	17.65	16.69	17.65	874	11,68,620.79	42,398
18-Jul-2025	18.19	18.53	17.09	17.83	829	14,12,666.17	40,876
21-Jul-2025	17.89	18.58	17.46	18.1	431	2,80,179.85	7,912
22-Jul-2025	18.45	18.45	17.36	17.47	472	4,75,850.99	14,208
23-Jul-2025	18.25	18.25	17	17.29	119	57,655.03	1,552
24-Jul-2025	17.3	17.88	16.67	16.86	286	2,53,524.72	9,039
25-Jul-2025	17.67	17.69	16.94	17.28	253	3,50,225.93	15,428
28-Jul-2025	17.64	18.13	17.13	17.28	420	7,85,359.69	22,398
29-Jul-2025	17.77	18.06	17.44	17.81	263	4,65,233.14	17,447
30-Jul-2025	17.88	18.34	17.85	18.01	294	4,59,820.73	18,385
31-Jul-2025	18.26	18.91	17.5	18.74	448	11,97,581.29	39,576
01-Aug-2025	18.51	18.68	17.8	17.8	541	14,54,450.81	51,579
04-Aug-2025	17.99	17.99	16.91	16.95	305	6,46,254.13	21,481
05-Aug-2025	17.03	17.17	16.64	16.94	110	1,51,151.53	6,687
06-Aug-2025	17.13	17.35	16.35	16.7	176	1,69,990.05	4,822
07-Aug-2025	17.69	17.79	16.49	16.7	462	7,70,378.07	30,693
08-Aug-2025	17.01	17.01	15.25	16.19	475	7,03,339.8	24,139

Cyber Media Ind: Related NEWS

No Record Found

Invest wise with Expert advice