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: 29.14 Mkt_Cap Category: Others
Sector: Media, Entertainment & Publication Lot Size: 1 High52 Date: 11-Nov-2024 Bumper: -; Drift%: -
Industry: Media Face Value: 10; VWAP21: Low52 Price: 11.0 Barrier: -; Drift%: -
Basic Industry: Electronic Media Total Equity: 15,667,242 Low52 Date: 01-Apr-2025 SHP: 66.57 / 0.0 / 0.0 / 33.43
Q M W D
Trend Indicator
SiS14:
High/Low Price Quarter: 26.86 / 12.1 Month: 22.81 / 15.81 Week: 18.19 / 17.0 Day: 17.37 / 17.1 Sis67:
#  Date  Open High Low Close VWAP %Chg Mkt_Cap Trd_Qty Trd_T Delv_Qty Delv_T Amt SiS
1 12-Nov 17.37 17.37 17.10 17.36 17.26 1.22 27.20 1,039 1.18 0 0.00 0.00 2
2 11-Nov 17.09 17.42 17.09 17.15 17.12 -1.66 26.87 4,053 4.59 0 0.00 0.00 8
3 10-Nov 16.88 17.69 16.88 17.44 17.33 0.35 27.32 882 1.00 0 0.00 0.00 2
4 07-Nov 17.65 17.65 17.05 17.38 17.11 0.46 27.23 1,708 1.93 0 0.00 0.00 3
5 06-Nov 18.50 18.50 17.02 17.30 17.22 -2.15 27.10 2,387 2.70 0 0.00 0.00 5
6 04-Nov 17.27 17.95 17.16 17.68 17.38 2.85 27.70 1,288 1.46 0 0.00 0.00 2
7 03-Nov 18.16 18.16 17.03 17.19 17.31 -3.43 26.93 7,388 8.37 0 0.00 0.00 14
8 31-Oct 17.23 18.00 17.23 17.80 17.91 3.31 27.89 15,866 17.97 0 0.00 0.00 30
9 30-Oct 18.00 18.00 17.10 17.23 17.68 -0.98 26.99 2,306 2.61 0 0.00 0.00 4
10 29-Oct 17.16 17.98 17.02 17.40 17.46 1.40 27.26 7,750 8.78 0 0.00 0.00 15
11 28-Oct 17.50 18.00 17.00 17.16 17.19 -1.94 26.88 4,190 4.75 0 0.00 0.00 8
12 27-Oct 17.77 18.19 17.31 17.50 17.52 -1.74 27.42 1,759 1.99 0 0.00 0.00 3
13 24-Oct 17.55 18.04 17.30 17.81 17.86 -0.06 27.90 1,991 2.25 0 0.00 0.00 4
14 23-Oct 17.10 18.09 17.10 17.82 17.51 2.65 27.92 7,094 8.03 0 0.00 0.00 14
15 21-Oct 17.60 18.31 17.02 17.36 17.47 -1.75 27.20 1,829 2.07 0 0.00 0.00 3
16 20-Oct 17.49 18.67 17.12 17.67 17.66 -1.51 27.68 1,089 1.23 0 0.00 0.00 2
17 17-Oct 17.50 18.17 17.25 17.94 17.39 1.36 28.11 2,809 3.18 0 0.00 0.00 5
18 16-Oct 18.19 18.20 17.70 17.70 17.94 -2.75 27.73 3,381 3.83 0 0.00 0.00 6
19 15-Oct 17.82 18.34 17.80 18.20 18.28 2.08 28.51 7,164 8.11 0 0.00 0.00 14
20 14-Oct 17.45 18.55 17.43 17.83 18.02 0.22 27.93 4,472 5.06 0 0.00 0.00 9
21 13-Oct 18.36 18.42 17.62 17.79 17.95 -3.42 27.87 3,410 3.86 0 0.00 0.00 7
22 10-Oct 18.00 18.98 18.00 18.42 18.37 1.49 28.86 4,838 5.48 0 0.00 0.00 9
23 09-Oct 17.77 19.08 17.76 18.15 18.20 -2.68 28.44 6,209 7.03 0 0.00 0.00 12
24 08-Oct 19.47 19.47 18.02 18.65 18.55 0.27 29.22 17,544 19.87 0 0.00 0.00 33
25 07-Oct 17.10 18.71 17.10 18.60 18.55 4.38 29.14 34,771 39.38 0 0.00 0.00 66
26 06-Oct 17.61 18.40 17.61 17.82 18.24 1.65 27.92 16,458 18.64 0 0.00 0.00 31
27 03-Oct 16.50 17.56 16.50 17.53 17.48 4.78 27.46 30,841 34.93 0 0.00 0.00 59
28 01-Oct 16.90 17.34 16.10 16.73 16.78 1.15 26.21 2,483 2.81 0 0.00 0.00 5
29 30-Sep 16.69 17.48 16.22 16.54 16.77 -0.90 25.91 7,775 8.81 0 0.00 0.00 15
30 29-Sep 17.21 17.76 16.35 16.69 17.14 -2.57 26.15 9,317 10.55 0 0.00 0.00 18
31 26-Sep 17.39 17.67 16.85 17.13 17.28 -0.12 26.84 15,443 17.49 0 0.00 0.00 29
32 25-Sep 17.27 17.85 17.10 17.15 17.38 -4.40 26.87 16,450 18.63 0 0.00 0.00 31
33 24-Sep 17.91 18.75 17.40 17.94 17.54 -2.07 28.11 33,051 37.43 0 0.00 0.00 63
34 23-Sep 18.98 18.98 18.10 18.32 18.36 -1.82 28.70 11,186 12.67 0 0.00 0.00 21
35 22-Sep 18.90 19.45 18.54 18.66 18.79 -1.58 29.24 11,392 12.90 0 0.00 0.00 22
36 19-Sep 18.32 19.35 18.32 18.96 18.88 1.12 29.71 37,099 42.01 0 0.00 0.00 71
37 18-Sep 19.13 19.13 18.23 18.75 18.48 -2.09 29.38 40,507 45.87 0 0.00 0.00 77
38 17-Sep 17.70 19.45 17.68 19.15 18.03 2.85 30.00 66,339 75.13 0 0.00 0.00 127
39 16-Sep 18.62 18.62 18.62 18.62 18.62 -5.00 29.17 10,915 12.36 0 0.00 0.00 21
40 15-Sep 20.00 20.00 19.60 19.60 19.61 -5.04 30.71 39,220 44.42 38,720 38,720.00 0.08 74
41 12-Sep 22.81 22.81 20.64 20.64 21.72 -5.02 32.34 329,638 373.32 148,592 148,592.00 0.32 284
42 11-Sep 20.99 21.73 20.98 21.73 21.38 9.97 34.04 98,290 111.31 72,277 72,277.00 0.15 138
43 10-Sep 19.00 19.76 18.33 19.76 19.50 9.96 30.96 107,817 122.10 47,593 47,593.00 0.09 91
44 09-Sep 16.43 17.97 16.15 17.97 17.53 9.98 28.15 95,599 108.27 47,522 47,522.00 0.08 91
45 08-Sep 16.99 16.99 16.02 16.34 16.44 0.25 25.60 21,909 24.81 14,720 14,720.00 0.02 28
46 05-Sep 16.54 16.79 16.15 16.30 16.44 -0.91 25.54 9,617 10.89 7,678 7,678.00 0.01 15
47 04-Sep 15.81 16.80 15.81 16.45 16.43 -0.54 25.77 10,907 12.35 7,160 7,160.00 0.01 12
48 03-Sep 16.83 17.39 16.15 16.54 16.53 -0.18 25.91 8,223 9.31 6,808 6,808.00 0.01 11
49 02-Sep 16.95 17.19 16.50 16.57 16.63 0.18 25.96 8,375 9.48 7,173 7,173.00 0.01 12
50 01-Sep 15.90 16.65 15.90 16.54 16.47 2.86 25.91 24,634 27.90 23,155 23,155.00 0.04 39
51 29-Aug 16.59 16.59 15.82 16.08 16.00 -1.17 25.19 7,484 8.48 7,007 7,007.00 0.00 12
52 28-Aug 16.00 16.60 15.91 16.27 16.22 1.69 25.49 7,226 8.18 4,338 4,338.00 0.01 7
53 26-Aug 16.79 16.79 15.80 16.00 16.01 -1.96 25.00 9,767 11.06 6,296 6,296.00 0.01 11
54 25-Aug 15.85 16.50 15.80 16.32 16.37 2.97 25.57 12,794 14.49 8,821 8,821.00 0.01 15
55 22-Aug 16.49 16.49 15.61 15.85 15.99 -0.75 24.83 3,387 3.84 1,578 1,578.00 0.00 3
56 21-Aug 16.49 16.49 15.81 15.97 16.04 -0.06 25.02 8,819 9.99 5,097 5,097.00 0.01 9
57 20-Aug 16.25 16.69 15.52 15.98 16.22 -1.66 25.04 32,310 36.59 21,029 21,029.00 0.03 35
58 19-Aug 16.92 16.92 16.08 16.25 16.30 -2.34 25.46 30,452 34.49 25,161 25,161.00 0.04 42
59 18-Aug 16.27 16.89 16.10 16.64 16.50 2.27 26.07 8,451 9.57 7,166 7,166.00 0.01 12
60 14-Aug 16.42 17.09 15.60 16.27 16.36 -2.87 25.49 8,939 10.12 5,537 5,537.00 0.01 9
61 13-Aug 16.90 17.10 16.57 16.75 16.90 0.36 26.24 6,995 7.92 5,414 5,414.00 0.01 9
62 12-Aug 16.00 16.81 16.00 16.69 16.62 4.12 26.15 22,474 25.45 16,984 16,984.00 0.03 28
63 11-Aug 15.31 16.53 15.31 16.03 15.95 -0.99 25.11 11,496 13.02 7,241 7,241.00 0.01 12
64 08-Aug 17.01 17.01 15.25 16.19 15.85 -3.05 25.37 44,372 50.25 24,139 24,139.00 0.04 40
65 07-Aug 17.69 17.79 16.49 16.70 17.26 0.00 26.16 44,622 50.53 30,693 30,693.00 0.05 51
66 06-Aug 17.13 17.35 16.35 16.70 16.96 -1.42 26.16 10,024 11.35 4,822 4,822.00 0.01 8
67 05-Aug 17.03 17.17 16.64 16.94 16.85 -0.06 26.54 8,969 10.16 6,687 6,687.00 0.01 11

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