Stockint.com

Loading a wholistic market research tool


Research

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: 17.51; Drift%: -3.3
Industry: Media Face Value: 10; VWAP21: 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
SiS14:
High/Low Price Quarter: 26.86 / 12.1 Month: 15.62 / 13.31 Week: 18.79 / 17.38 Day: 17.87 / 16.8 Sis67:
#  Date  Open High Low Close VWAP %Chg Mkt_Cap Trd_Qty Trd_T Delv_Qty Delv_T Amt SiS
1 11-Jul 17.87 17.87 16.80 16.95 17.18 -0.99 26.56 7,350 8.70 4,139 4,139.00 0.01 7
2 10-Jul 17.79 17.79 16.85 17.12 17.17 -0.12 26.82 3,788 4.48 2,258 2,258.00 0.00 4
3 09-Jul 17.41 17.41 16.95 17.14 17.24 0.41 26.85 3,967 4.69 3,028 3,028.00 0.01 5
4 08-Jul 17.35 18.28 16.92 17.07 17.17 -2.07 26.74 20,500 24.26 11,178 11,178.00 0.02 19
5 07-Jul 17.75 18.55 17.17 17.43 17.97 -1.75 27.31 13,518 16.00 9,120 9,120.00 0.02 15
6 04-Jul 18.63 18.63 17.38 17.74 18.04 -0.28 27.79 9,956 11.78 5,319 5,319.00 0.01 9
7 03-Jul 18.67 18.67 17.70 17.79 17.88 -1.77 27.87 14,076 16.66 7,236 7,236.00 0.01 12
8 02-Jul 18.33 18.70 18.00 18.11 18.36 -0.71 28.37 14,978 17.73 9,238 9,238.00 0.02 15
9 01-Jul 18.34 18.79 17.51 18.24 18.15 -0.05 28.58 19,177 22.69 8,787 8,787.00 0.02 15
10 30-Jun 17.86 18.38 17.56 18.25 18.16 4.23 28.59 19,522 23.10 14,335 14,335.00 0.03 24
11 27-Jun 17.41 17.96 17.40 17.51 17.65 0.57 27.43 14,505 17.17 7,036 7,036.00 0.01 12
12 26-Jun 17.27 18.13 16.93 17.41 17.43 0.81 27.28 13,815 16.35 9,347 9,347.00 0.02 16
13 25-Jun 17.15 17.55 16.81 17.27 17.18 3.29 27.06 33,659 39.83 17,338 17,338.00 0.03 29
14 24-Jun 16.81 17.68 16.30 16.72 17.11 -0.77 26.20 28,926 34.23 16,316 16,316.00 0.03 27
15 23-Jun 17.38 17.64 16.84 16.85 17.21 -4.96 26.40 25,036 29.63 14,899 14,899.00 0.03 25
16 20-Jun 18.49 18.77 17.58 17.73 17.74 -4.21 27.78 30,786 36.43 14,325 14,325.00 0.03 24
17 19-Jun 19.49 19.87 18.51 18.51 18.86 -5.03 29.00 44,329 52.46 21,591 21,591.00 0.04 36
18 18-Jun 20.10 20.58 18.71 19.49 19.99 -0.56 30.54 536,086 634.42 171,637 171,637.00 0.34 287
19 17-Jun 18.55 19.60 18.54 19.60 19.41 9.99 30.71 191,815 227.00 107,195 107,195.00 0.21 179
20 16-Jun 17.64 17.82 16.75 17.82 17.69 10.00 27.92 55,685 65.90 43,440 43,440.00 0.08 73
21 13-Jun 14.70 16.20 14.60 16.20 15.99 9.98 25.38 69,708 82.49 46,120 46,120.00 0.07 77
22 12-Jun 15.56 15.59 14.70 14.73 15.06 -2.90 23.08 28,596 33.84 12,514 12,514.00 0.02 21
23 11-Jun 15.29 15.59 15.06 15.17 15.32 -0.78 23.77 10,319 12.21 8,433 8,433.00 0.01 14
24 10-Jun 15.00 15.40 14.89 15.29 15.30 3.10 23.96 16,531 19.56 12,188 12,188.00 0.02 20
25 09-Jun 15.49 15.50 14.50 14.83 14.97 -1.13 23.23 22,333 26.43 14,332 14,332.00 0.02 24
26 06-Jun 15.19 15.19 14.61 15.00 14.70 0.94 23.00 1,389 1.64 0 0.00 0.00 2
27 05-Jun 14.52 14.89 14.52 14.86 14.58 -0.27 23.28 2,623 3.10 0 0.00 0.00 4
28 04-Jun 15.09 15.09 14.45 14.90 14.72 -0.20 23.34 4,041 4.78 0 0.00 0.00 7
29 03-Jun 14.93 14.93 14.43 14.93 14.76 -0.47 23.39 4,773 5.65 0 0.00 0.00 8
30 02-Jun 15.01 15.11 15.00 15.00 15.00 -0.79 23.00 2,929 3.47 0 0.00 0.00 5
31 30-May 15.58 15.58 14.60 15.12 15.12 1.48 23.69 3,945 4.67 0 0.00 0.00 7
32 29-May 15.20 15.20 14.71 14.90 14.94 -2.10 23.34 2,293 2.71 0 0.00 0.00 4
33 28-May 14.02 15.25 14.02 15.22 15.19 4.68 23.85 5,866 6.94 0 0.00 0.00 10
34 27-May 14.36 14.74 14.01 14.54 14.36 1.25 22.78 4,623 5.47 0 0.00 0.00 8
35 26-May 14.86 14.86 14.16 14.36 14.31 -3.36 22.50 5,151 6.10 0 0.00 0.00 9
36 23-May 14.07 14.89 14.07 14.86 14.50 0.27 23.28 8,282 9.80 0 0.00 0.00 14
37 22-May 15.02 15.02 14.31 14.82 14.57 -1.33 23.22 844 1.00 0 0.00 0.00 1
38 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 5
39 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 12
40 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 6
41 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 16
42 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 29
43 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 2
44 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 16
45 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 32
46 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 5
47 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 2
48 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 10
49 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 3
50 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 17
51 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 4
52 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 14
53 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 4
54 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 4
55 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 4
56 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 6
57 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 4
58 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 9
59 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 14
60 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 22
61 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 6
62 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 5
63 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 4
64 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 2
65 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 4
66 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 12
67 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 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