Stockint.com

Loading a wholistic market research tool


Research
Social

Stock History for: CYBERMEDIA, Cyber Media (India) Limited, INE278G01037, Listing: 10-Jun-2005

Page info:

TMC >= 2.5
TMC > 4
Macro-sector: Consumer Discretionary Band: 20 High52 Price: 34.69 Mkt_Cap Category: Others
Sector: Media, Entertainment & Publication Lot Size: 1 High52 Date: 02-Aug-2024 Bumper: -; Drift%: -
Industry: Media Face Value: 10 Low52 Price: 11.66 Barrier: -; Drift%: -
Basic Industry: Electronic Media Total Equity: 15,667,242 Low52 Date: 01-Apr-2025 SHP: 61.79 / 0.0 / 0.0 / 38.22
Q M W D
Trend Indicator
Float14:
High/Low Price Quarter: 26.86 / 12.1 Month: 16.97 / 12.1 Week: 15.1 / 13.31 Day: 15.02 / 14.31 Float67:
#  Date  Open High Low Close VWAP %Chg Mkt_Cap Traded_Qty Trade_Times Delv_Qty Delv_Times Amt Float%
1 22-May 15.02 15.02 14.31 14.82 14.57 -1.33 23.22 844 1.00 0 0.00 0.00 0.01
2 21-May 15.20 15.20 14.26 15.02 15.03 0.81 23.53 3,146 3.72 0 0.00 0.00 0.05
3 20-May 14.60 15.21 14.35 14.90 14.96 1.98 23.34 7,293 8.63 0 0.00 0.00 0.12
4 19-May 14.56 15.10 14.56 14.61 14.97 0.55 22.89 3,797 4.49 0 0.00 0.00 0.06
5 16-May 14.51 15.10 14.47 14.53 14.72 0.62 22.76 9,565 11.32 0 0.00 0.00 0.16
6 15-May 14.40 14.73 13.56 14.44 14.43 1.76 22.62 17,089 20.22 0 0.00 0.00 0.29
7 14-May 14.40 14.40 14.01 14.19 14.28 0.21 22.23 1,443 1.71 0 0.00 0.00 0.02
8 13-May 14.00 14.63 13.31 14.16 13.67 1.29 22.18 9,867 11.68 0 0.00 0.00 0.16
9 12-May 14.43 14.84 13.50 13.98 13.63 -1.20 21.90 19,293 22.83 0 0.00 0.00 0.32
10 09-May 14.47 14.60 13.50 14.15 13.84 -0.28 22.17 3,005 3.56 0 0.00 0.00 0.05
11 08-May 14.40 14.71 14.01 14.19 14.30 -2.34 22.23 1,238 1.47 0 0.00 0.00 0.02
12 07-May 14.66 14.88 13.66 14.53 14.18 1.11 22.76 5,698 6.74 0 0.00 0.00 0.10
13 06-May 14.42 15.62 14.25 14.37 14.43 -4.14 22.51 1,651 1.95 0 0.00 0.00 0.03
14 05-May 15.30 15.30 14.40 14.99 15.00 0.13 23.49 10,038 11.88 0 0.00 0.00 0.17
15 02-May 14.58 15.19 14.00 14.97 14.48 2.75 23.45 2,615 3.09 0 0.00 0.00 0.04
16 30-Apr 14.99 14.99 13.78 14.57 14.38 0.41 22.83 8,445 9.99 0 0.00 0.00 0.14
17 29-Apr 14.51 15.19 14.50 14.51 14.51 -2.29 22.73 2,123 2.51 0 0.00 0.00 0.04
18 28-Apr 15.17 15.17 13.83 14.85 14.51 2.48 23.27 2,302 2.72 0 0.00 0.00 0.04
19 25-Apr 14.71 14.71 14.10 14.49 14.51 -1.96 22.70 2,411 2.85 0 0.00 0.00 0.04
20 24-Apr 14.41 15.25 14.10 14.78 14.74 0.54 23.16 3,847 4.55 0 0.00 0.00 0.06
21 23-Apr 15.00 15.08 14.50 14.70 14.80 -0.34 23.03 2,136 2.53 0 0.00 0.00 0.04
22 22-Apr 14.49 14.85 14.25 14.75 14.47 1.72 23.11 5,283 6.25 0 0.00 0.00 0.09
23 21-Apr 14.60 14.67 13.65 14.50 14.26 0.90 22.72 8,243 9.76 0 0.00 0.00 0.14
24 17-Apr 14.45 14.59 13.50 14.37 13.58 1.99 22.51 13,214 15.64 0 0.00 0.00 0.22
25 16-Apr 14.19 14.35 13.37 14.09 13.95 0.07 22.08 3,666 4.34 0 0.00 0.00 0.06
26 15-Apr 14.21 14.91 13.60 14.08 14.25 -0.91 22.06 2,836 3.36 0 0.00 0.00 0.05
27 11-Apr 14.29 14.67 13.40 14.21 14.24 1.43 22.26 2,573 3.04 0 0.00 0.00 0.04
28 09-Apr 13.90 14.53 13.26 14.01 14.02 1.01 21.95 1,392 1.65 0 0.00 0.00 0.02
29 08-Apr 13.76 14.00 13.62 13.87 13.86 0.80 21.73 2,150 2.54 0 0.00 0.00 0.04
30 07-Apr 13.61 14.60 13.23 13.76 13.77 -1.22 21.56 7,220 8.54 0 0.00 0.00 0.12
31 04-Apr 14.16 14.16 13.56 13.93 13.86 -1.62 21.82 6,192 7.33 0 0.00 0.00 0.10
32 03-Apr 13.51 14.18 13.05 14.16 13.94 4.81 22.18 8,850 10.47 0 0.00 0.00 0.15
33 02-Apr 13.13 13.51 12.25 13.51 13.16 4.97 21.17 9,781 11.58 0 0.00 0.00 0.16
34 01-Apr 12.87 12.89 11.66 12.87 12.65 4.80 20.16 10,864 12.86 0 0.00 0.00 0.18
35 28-Mar 13.00 13.00 12.10 12.28 12.35 -3.31 19.24 18,832 22.29 0 0.00 0.00 0.31
36 27-Mar 13.48 13.48 12.49 12.70 12.85 -3.42 19.90 31,810 37.64 0 0.00 0.00 0.53
37 26-Mar 13.83 13.99 13.13 13.15 13.29 -4.92 20.60 27,028 31.99 0 0.00 0.00 0.45
38 25-Mar 14.25 14.50 13.79 13.83 13.91 -4.75 21.67 21,060 24.92 0 0.00 0.00 0.35
39 24-Mar 14.92 14.92 14.31 14.52 14.65 -2.68 22.75 9,320 11.03 0 0.00 0.00 0.16
40 21-Mar 14.53 15.49 14.53 14.92 14.85 0.13 23.38 24,348 28.81 0 0.00 0.00 0.41
41 20-Mar 15.13 15.13 14.41 14.90 14.93 3.26 23.34 14,573 17.25 0 0.00 0.00 0.24
42 19-Mar 14.63 15.10 14.07 14.43 14.43 -1.37 22.61 24,294 28.75 0 0.00 0.00 0.41
43 18-Mar 14.97 15.11 14.40 14.63 14.71 1.60 22.92 13,877 16.42 0 0.00 0.00 0.23
44 17-Mar 15.49 15.49 14.15 14.40 14.68 -3.23 22.56 5,945 7.04 0 0.00 0.00 0.10
45 13-Mar 14.82 15.45 14.70 14.88 14.84 -3.00 23.31 11,237 13.30 0 0.00 0.00 0.19
46 12-Mar 14.94 15.49 14.80 15.34 14.87 2.33 24.03 5,014 5.93 0 0.00 0.00 0.08
47 11-Mar 16.49 16.49 14.94 14.99 15.15 -4.70 23.49 9,790 11.59 0 0.00 0.00 0.16
48 10-Mar 16.97 16.97 15.60 15.73 16.35 -4.09 24.64 12,588 14.90 0 0.00 0.00 0.21
49 07-Mar 16.87 16.87 15.72 16.40 16.41 1.55 25.69 7,420 8.78 0 0.00 0.00 0.12
50 06-Mar 15.95 16.20 15.71 16.15 16.03 3.79 25.30 23,050 27.28 0 0.00 0.00 0.39
51 05-Mar 15.50 15.86 15.26 15.56 15.55 0.91 24.38 21,789 25.79 16,977 16,977.00 0.03 0.28
52 04-Mar 15.00 16.50 13.81 15.42 15.17 5.40 24.16 91,221 107.95 28,294 28,294.00 0.04 0.47
53 03-Mar 16.45 16.69 14.13 14.63 15.25 -8.68 22.92 65,069 77.00 36,058 36,058.00 0.05 0.60
54 28-Feb 18.76 20.80 15.72 16.02 18.26 -13.59 25.10 220,459 260.90 83,017 83,017.00 0.15 1.39
55 27-Feb 19.00 20.40 18.16 18.54 18.88 -5.17 29.05 20,749 24.56 14,088 14,088.00 0.03 0.24
56 25-Feb 20.35 20.51 19.41 19.55 20.07 -2.10 30.63 11,173 13.22 7,650 7,650.00 0.02 0.13
57 24-Feb 21.40 21.40 19.51 19.97 20.44 -2.63 31.29 43,814 51.85 19,316 19,316.00 0.04 0.32
58 21-Feb 21.98 21.98 20.33 20.51 21.30 -4.47 32.13 10,743 12.71 4,560 4,560.00 0.01 0.08
59 20-Feb 20.43 22.99 20.30 21.47 21.60 5.09 33.64 71,322 84.40 21,409 21,409.00 0.05 0.36
60 19-Feb 18.21 20.53 18.21 20.43 20.03 7.36 32.01 5,430 6.43 2,503 2,503.00 0.01 0.04
61 18-Feb 19.77 19.77 18.80 19.03 19.14 -1.09 29.81 15,674 18.55 11,438 11,438.00 0.02 0.19
62 17-Feb 19.40 22.00 18.15 19.24 19.41 1.21 30.14 65,937 78.03 21,056 21,056.00 0.04 0.35
63 14-Feb 21.04 21.83 18.00 19.01 19.29 -9.65 29.78 56,673 67.07 35,247 35,247.00 0.07 0.59
64 13-Feb 21.29 21.95 20.75 21.04 21.23 -0.33 32.96 10,564 12.50 6,432 6,432.00 0.01 0.11
65 12-Feb 22.19 22.19 20.22 21.11 21.44 -0.85 33.07 11,057 13.09 5,663 5,663.00 0.01 0.09
66 11-Feb 22.86 22.86 21.01 21.29 21.41 -5.84 33.36 20,971 24.82 8,973 8,973.00 0.02 0.15
67 10-Feb 23.32 23.94 22.28 22.61 22.83 -3.09 35.42 10,258 12.14 6,200 6,200.00 0.01 0.10

Similar Stocks: CYBERMEDIA    DNAMEDIA    SABEVENTS    SAMBHAAV   

Stockint.com

Stockint Analytics Pvt. Ltd.

9, Iyya Mudali Street, Sowcarpet, Chennai - 600001
CIN: U70200TN2024PTC171767
GSTIN: 29ABNCS8796E1ZN

+91-9884666766
info@stockint.com