Price Data Selection & Download
Cyber Media Share Price All Time Records & Statistics (Jan 2015 - May 2026)
1972 daily OHLCV records on NSE from Jan. 2015 to May 2026. Examine CYBERMEDIA earnings report for recent quarterly revenue, profit and EPS trends.
Share Price All Time High
₹45.50
March 15, 2022
NSE Exchange
Share Price All Time Low
₹1.88
January 28, 2020
NSE Exchange
Highest Volume Trading Day
2,677,227
December 14, 2023 • ₹27.20
NSE Exchange
Share Price History Data (Jan 2015 - May 2026)
CYBERMEDIA daily open, high, low, close and volume (OHLCV) on NSE — 87 records.
Total Records
87
Timeframe
Daily
Period
Year to Date
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-05-12 | ₹18.00 | ₹18.00 | ₹16.66 | ₹17.41 | 24,659 |
| 2026-05-11 | ₹17.89 | ₹18.35 | ₹17.50 | ₹18.09 | 32,384 |
| 2026-05-08 | ₹20.75 | ₹21.43 | ₹17.71 | ₹17.89 | 340,302 |
| 2026-05-07 | ₹17.00 | ₹19.30 | ₹17.00 | ₹19.30 | 169,606 |
| 2026-05-06 | ₹16.46 | ₹16.90 | ₹15.72 | ₹16.09 | 53,067 |
| 2026-05-05 | ₹16.30 | ₹16.81 | ₹15.66 | ₹15.99 | 15,114 |
| 2026-05-04 | ₹16.86 | ₹17.01 | ₹15.96 | ₹16.58 | 7,503 |
| 2026-04-30 | ₹16.99 | ₹17.00 | ₹15.46 | ₹16.53 | 13,027 |
| 2026-04-29 | ₹16.13 | ₹17.85 | ₹15.83 | ₹16.50 | 54,351 |
| 2026-04-28 | ₹16.01 | ₹16.85 | ₹16.01 | ₹16.12 | 5,808 |
| 2026-04-27 | ₹16.75 | ₹16.75 | ₹16.05 | ₹16.13 | 27,169 |
| 2026-04-24 | ₹16.34 | ₹16.49 | ₹15.71 | ₹16.08 | 28,154 |
| 2026-04-23 | ₹17.23 | ₹17.33 | ₹15.93 | ₹16.34 | 43,348 |
| 2026-04-22 | ₹17.35 | ₹17.89 | ₹16.26 | ₹17.24 | 62,565 |
| 2026-04-21 | ₹20.00 | ₹21.03 | ₹16.40 | ₹17.05 | 396,867 |
| 2026-04-20 | ₹15.22 | ₹18.88 | ₹15.13 | ₹18.88 | 141,679 |
| 2026-04-17 | ₹15.76 | ₹15.96 | ₹15.33 | ₹15.74 | 697 |
| 2026-04-16 | ₹15.31 | ₹15.87 | ₹15.03 | ₹15.54 | 4,645 |
| 2026-04-15 | ₹14.88 | ₹15.90 | ₹14.88 | ₹15.25 | 17,188 |
| 2026-04-13 | ₹15.48 | ₹15.48 | ₹14.63 | ₹15.38 | 3,313 |
| 2026-04-10 | ₹15.41 | ₹15.41 | ₹14.52 | ₹15.22 | 4,243 |
| 2026-04-09 | ₹15.31 | ₹15.31 | ₹14.14 | ₹14.71 | 7,875 |
| 2026-04-08 | ₹14.71 | ₹15.51 | ₹13.69 | ₹14.74 | 22,156 |
| 2026-04-07 | ₹14.00 | ₹14.94 | ₹13.60 | ₹14.25 | 3,276 |
| 2026-04-06 | ₹13.16 | ₹14.20 | ₹13.16 | ₹13.94 | 9,528 |
| 2026-04-02 | ₹12.98 | ₹13.48 | ₹12.01 | ₹13.30 | 10,005 |
| 2026-04-01 | ₹12.25 | ₹12.54 | ₹11.52 | ₹12.54 | 13,945 |
| 2026-03-30 | ₹12.45 | ₹12.45 | ₹11.30 | ₹11.40 | 9,420 |
| 2026-03-27 | ₹14.00 | ₹14.00 | ₹12.00 | ₹12.39 | 12,489 |
| 2026-03-25 | ₹13.14 | ₹13.60 | ₹12.90 | ₹13.13 | 10,693 |
| 2026-03-24 | ₹13.22 | ₹13.22 | ₹12.99 | ₹13.14 | 2,979 |
| 2026-03-23 | ₹14.07 | ₹14.07 | ₹12.50 | ₹12.96 | 16,906 |
| 2026-03-20 | ₹14.43 | ₹14.43 | ₹12.99 | ₹13.12 | 34,328 |
| 2026-03-19 | ₹13.99 | ₹13.99 | ₹13.04 | ₹13.71 | 3,921 |
| 2026-03-18 | ₹14.35 | ₹14.35 | ₹13.47 | ₹13.67 | 6,046 |
| 2026-03-17 | ₹13.66 | ₹14.47 | ₹13.01 | ₹13.10 | 20,125 |
| 2026-03-16 | ₹13.02 | ₹13.98 | ₹13.02 | ₹13.32 | 2,498 |
| 2026-03-13 | ₹13.31 | ₹14.24 | ₹12.25 | ₹13.19 | 10,299 |
| 2026-03-12 | ₹15.33 | ₹15.33 | ₹13.28 | ₹13.58 | 15,247 |
| 2026-03-11 | ₹13.76 | ₹14.28 | ₹13.20 | ₹13.94 | 1,701 |
| 2026-03-10 | ₹12.85 | ₹13.90 | ₹12.85 | ₹13.62 | 8,448 |
| 2026-03-09 | ₹14.18 | ₹14.18 | ₹12.80 | ₹13.25 | 10,353 |
| 2026-03-06 | ₹14.97 | ₹14.97 | ₹13.71 | ₹14.21 | 1,147 |
| 2026-03-05 | ₹13.70 | ₹14.49 | ₹13.70 | ₹14.46 | 8,959 |
| 2026-03-04 | ₹13.59 | ₹14.09 | ₹13.28 | ₹13.98 | 7,358 |
| 2026-03-02 | ₹14.26 | ₹14.51 | ₹13.20 | ₹13.59 | 11,026 |
| 2026-02-27 | ₹14.84 | ₹14.84 | ₹14.52 | ₹14.52 | 113 |
| 2026-02-26 | ₹15.29 | ₹15.30 | ₹14.61 | ₹14.68 | 9,180 |
| 2026-02-25 | ₹14.52 | ₹15.46 | ₹14.52 | ₹15.29 | 12,587 |
| 2026-02-24 | ₹14.65 | ₹15.36 | ₹14.65 | ₹14.83 | 4,418 |
| 2026-02-23 | ₹14.71 | ₹15.48 | ₹14.71 | ₹14.93 | 2,623 |
| 2026-02-20 | ₹15.31 | ₹15.50 | ₹14.94 | ₹15.49 | 12,633 |
| 2026-02-19 | ₹15.07 | ₹16.55 | ₹14.76 | ₹14.94 | 16,398 |
| 2026-02-18 | ₹15.11 | ₹15.57 | ₹14.89 | ₹15.06 | 6,749 |
| 2026-02-17 | ₹15.60 | ₹15.69 | ₹15.04 | ₹15.10 | 3,797 |
| 2026-02-16 | ₹15.94 | ₹15.94 | ₹14.90 | ₹15.03 | 10,478 |
| 2026-02-13 | ₹15.21 | ₹15.79 | ₹15.06 | ₹15.16 | 4,651 |
| 2026-02-12 | ₹15.96 | ₹15.96 | ₹15.30 | ₹15.51 | 4,310 |
| 2026-02-11 | ₹16.20 | ₹16.20 | ₹15.51 | ₹15.52 | 2,631 |
| 2026-02-10 | ₹16.05 | ₹16.24 | ₹15.32 | ₹15.58 | 15,443 |
| 2026-02-09 | ₹15.23 | ₹16.38 | ₹15.23 | ₹16.02 | 3,345 |
| 2026-02-06 | ₹15.69 | ₹16.98 | ₹15.41 | ₹16.11 | 12,826 |
| 2026-02-05 | ₹15.92 | ₹16.19 | ₹15.31 | ₹15.45 | 6,443 |
| 2026-02-04 | ₹16.43 | ₹16.44 | ₹15.82 | ₹15.92 | 4,777 |
| 2026-02-03 | ₹15.81 | ₹16.16 | ₹15.60 | ₹15.82 | 9,715 |
| 2026-02-02 | ₹17.40 | ₹17.40 | ₹15.82 | ₹15.88 | 17,634 |
| 2026-02-01 | ₹16.99 | ₹16.99 | ₹16.51 | ₹16.65 | 1,133 |
| 2026-01-30 | ₹16.31 | ₹17.37 | ₹16.01 | ₹16.74 | 8,495 |
| 2026-01-29 | ₹16.62 | ₹16.62 | ₹15.61 | ₹16.59 | 20,948 |
| 2026-01-28 | ₹15.10 | ₹15.85 | ₹15.10 | ₹15.84 | 7,017 |
| 2026-01-27 | ₹15.80 | ₹16.56 | ₹15.02 | ₹15.10 | 11,068 |
| 2026-01-23 | ₹15.81 | ₹16.20 | ₹15.75 | ₹15.80 | 1,752 |
| 2026-01-22 | ₹16.32 | ₹16.32 | ₹15.74 | ₹16.21 | 2,342 |
| 2026-01-21 | ₹15.69 | ₹16.47 | ₹15.62 | ₹16.29 | 16,686 |
| 2026-01-20 | ₹16.24 | ₹16.57 | ₹15.70 | ₹15.70 | 1,679 |
| 2026-01-19 | ₹15.99 | ₹16.45 | ₹15.60 | ₹16.23 | 8,776 |
| 2026-01-16 | ₹16.65 | ₹16.65 | ₹15.45 | ₹15.68 | 18,205 |
| 2026-01-14 | ₹15.60 | ₹16.45 | ₹15.60 | ₹16.26 | 14,850 |
| 2026-01-13 | ₹15.96 | ₹16.45 | ₹15.70 | ₹15.89 | 12,948 |
| 2026-01-12 | ₹16.52 | ₹16.52 | ₹15.86 | ₹16.08 | 14,321 |
| 2026-01-09 | ₹16.74 | ₹16.85 | ₹16.16 | ₹16.52 | 4,669 |
| 2026-01-08 | ₹17.17 | ₹17.71 | ₹16.56 | ₹16.91 | 9,464 |
| 2026-01-07 | ₹17.36 | ₹17.36 | ₹16.65 | ₹17.18 | 3,498 |
| 2026-01-06 | ₹17.97 | ₹17.97 | ₹16.41 | ₹16.58 | 10,997 |
| 2026-01-05 | ₹16.29 | ₹17.98 | ₹16.29 | ₹17.14 | 4,202 |
| 2026-01-02 | ₹17.61 | ₹17.74 | ₹17.00 | ₹17.14 | 8,725 |
| 2026-01-01 | ₹17.44 | ₹17.90 | ₹16.97 | ₹17.53 | 3,707 |
Cyber Media Share Price Performance Analysis (Jan 2015 - May 2026)
CYBERMEDIA price change, volatility and average daily volume for the selected Year to Date period on NSE.
Period Price Change
-0.68%
₹17.53 → ₹17.41
Year to Date
Price Volatility
9.73%
Low Volatility
Year to Date
Average Daily Volume
23,594
Year to Date Average
NSE Exchange
Cyber Media Share Price History – Frequently Asked Questions
Common questions about CYBERMEDIA historical data and records. For live price, key ratios and fundamentals, see CYBERMEDIA stock price BSE.
What is the all-time high share price of Cyber Media (CYBERMEDIA)?
The all-time high share price of Cyber Media was ₹45.5 recorded on March 15, 2022 on the NSE exchange.
What is the all-time low share price of Cyber Media (CYBERMEDIA)?
The all-time low share price of Cyber Media was ₹1.88 recorded on January 28, 2020 on the NSE exchange.
How can I download CYBERMEDIA historical share price data?
You can download Cyber Media historical price data in CSV and Excel formats using the download buttons above. Select your timeframe and period, then click 'Download CSV' or 'Download Excel'.
What was the highest trading volume day for CYBERMEDIA shares?
The highest trading volume day for Cyber Media was 2,677,227 shares traded on December 14, 2023 on the NSE exchange, with share price at ₹27.2.