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: 31.56 Mkt_Cap Category: Others
Sector: Media, Entertainment & Publication Lot Size: 1 High52 Date: 16-Oct-2024 Bumper: -; Drift%: -
Industry: Media Face Value: 10; VWAP21: Low52 Price: 11.0 Barrier: 16.53; Drift%: -1.6
Basic Industry: Electronic Media Total Equity: 15,667,242 Low52 Date: 01-Apr-2025 SHP: 61.79 / 0.0 / 0.0 / 38.21
Q M W D
Trend Indicator
SiS14:
High/Low Price Quarter: 26.86 / 12.1 Month: 20.09 / 16.1 Week: 17.1 / 15.31 Day: 16.6 / 15.91 Sis67:
#  Date  Open High Low Close VWAP %Chg Mkt_Cap Trd_Qty Trd_T Delv_Qty Delv_T Amt SiS
1 28-Aug 16.00 16.60 15.91 16.27 16.22 1.69 25.49 7,226 5.20 4,338 4,338.00 0.01 7
2 26-Aug 16.79 16.79 15.80 16.00 16.01 -1.96 25.00 9,767 7.03 6,296 6,296.00 0.01 11
3 25-Aug 15.85 16.50 15.80 16.32 16.37 2.97 25.57 12,794 9.20 8,821 8,821.00 0.01 15
4 22-Aug 16.49 16.49 15.61 15.85 15.99 -0.75 24.83 3,387 2.44 1,578 1,578.00 0.00 3
5 21-Aug 16.49 16.49 15.81 15.97 16.04 -0.06 25.02 8,819 6.34 5,097 5,097.00 0.01 9
6 20-Aug 16.25 16.69 15.52 15.98 16.22 -1.66 25.04 32,310 23.24 21,029 21,029.00 0.03 35
7 19-Aug 16.92 16.92 16.08 16.25 16.30 -2.34 25.46 30,452 21.91 25,161 25,161.00 0.04 42
8 18-Aug 16.27 16.89 16.10 16.64 16.50 2.27 26.07 8,451 6.08 7,166 7,166.00 0.01 12
9 14-Aug 16.42 17.09 15.60 16.27 16.36 -2.87 25.49 8,939 6.43 5,537 5,537.00 0.01 9
10 13-Aug 16.90 17.10 16.57 16.75 16.90 0.36 26.24 6,995 5.03 5,414 5,414.00 0.01 9
11 12-Aug 16.00 16.81 16.00 16.69 16.62 4.12 26.15 22,474 16.17 16,984 16,984.00 0.03 28
12 11-Aug 15.31 16.53 15.31 16.03 15.95 -0.99 25.11 11,496 8.27 7,241 7,241.00 0.01 12
13 08-Aug 17.01 17.01 15.25 16.19 15.85 -3.05 25.37 44,372 31.92 24,139 24,139.00 0.04 40
14 07-Aug 17.69 17.79 16.49 16.70 17.26 0.00 26.16 44,622 32.10 30,693 30,693.00 0.05 51
15 06-Aug 17.13 17.35 16.35 16.70 16.96 -1.42 26.16 10,024 7.21 4,822 4,822.00 0.01 8
16 05-Aug 17.03 17.17 16.64 16.94 16.85 -0.06 26.54 8,969 6.45 6,687 6,687.00 0.01 11
17 04-Aug 17.99 17.99 16.91 16.95 17.06 -4.78 26.56 37,879 27.25 21,481 21,481.00 0.04 36
18 01-Aug 18.51 18.68 17.80 17.80 18.09 -10.60 27.89 80,391 57.84 51,579 51,579.00 0.09 86
19 31-Jul 19.40 20.09 18.60 19.91 19.58 4.02 31.19 61,155 44.00 39,576 39,576.00 0.08 66
20 30-Jul 19.00 19.49 18.97 19.14 19.12 1.11 29.99 24,053 17.30 18,385 18,385.00 0.04 31
21 29-Jul 18.88 19.19 18.53 18.93 18.86 3.10 29.66 24,669 17.75 17,447 17,447.00 0.03 29
22 28-Jul 18.75 19.27 18.20 18.36 18.90 0.00 28.77 41,544 29.89 22,398 22,398.00 0.04 37
23 25-Jul 18.78 18.80 18.00 18.36 18.51 2.46 28.77 18,917 13.61 15,428 15,428.00 0.03 26
24 24-Jul 18.38 19.00 17.71 17.92 18.32 -2.45 28.08 13,842 9.96 9,039 9,039.00 0.02 15
25 23-Jul 19.39 19.39 18.07 18.37 18.63 -1.08 28.78 3,095 2.23 1,552 1,552.00 0.00 3
26 22-Jul 19.61 19.61 18.45 18.57 18.73 -3.43 29.09 25,405 18.28 14,208 14,208.00 0.03 24
27 21-Jul 19.01 19.74 18.55 19.23 19.25 1.48 30.13 14,552 10.47 7,912 7,912.00 0.02 13
28 18-Jul 19.33 19.69 18.16 18.95 19.01 1.01 29.69 74,304 53.46 40,876 40,876.00 0.08 68
29 17-Jul 18.76 18.76 17.74 18.76 18.56 4.98 29.39 62,975 45.31 42,398 42,398.00 0.08 71
30 16-Jul 17.87 17.87 17.06 17.87 17.86 4.99 28.00 7,331 5.27 6,793 6,793.00 0.01 11
31 15-Jul 16.79 17.02 16.21 17.02 16.70 5.00 26.67 7,259 5.22 5,914 5,914.00 0.01 10
32 14-Jul 17.29 17.32 16.10 16.21 16.49 -4.37 25.40 23,834 17.15 15,032 15,032.00 0.02 25
33 11-Jul 17.87 17.87 16.80 16.95 17.18 -0.99 26.56 7,350 5.29 4,139 4,139.00 0.01 7
34 10-Jul 17.79 17.79 16.85 17.12 17.17 -0.12 26.82 3,788 2.73 2,258 2,258.00 0.00 4
35 09-Jul 17.41 17.41 16.95 17.14 17.24 0.41 26.85 3,967 2.85 3,028 3,028.00 0.01 5
36 08-Jul 17.35 18.28 16.92 17.07 17.17 -2.07 26.74 20,500 14.75 11,178 11,178.00 0.02 19
37 07-Jul 17.75 18.55 17.17 17.43 17.97 -1.75 27.31 13,518 9.73 9,120 9,120.00 0.02 15
38 04-Jul 18.63 18.63 17.38 17.74 18.04 -0.28 27.79 9,956 7.16 5,319 5,319.00 0.01 9
39 03-Jul 18.67 18.67 17.70 17.79 17.88 -1.77 27.87 14,076 10.13 7,236 7,236.00 0.01 12
40 02-Jul 18.33 18.70 18.00 18.11 18.36 -0.71 28.37 14,978 10.78 9,238 9,238.00 0.02 15
41 01-Jul 18.34 18.79 17.51 18.24 18.15 -0.05 28.58 19,177 13.80 8,787 8,787.00 0.02 15
42 30-Jun 17.86 18.38 17.56 18.25 18.16 4.23 28.59 19,522 14.04 14,335 14,335.00 0.03 24
43 27-Jun 17.41 17.96 17.40 17.51 17.65 0.57 27.43 14,505 10.44 7,036 7,036.00 0.01 12
44 26-Jun 17.27 18.13 16.93 17.41 17.43 0.81 27.28 13,815 9.94 9,347 9,347.00 0.02 16
45 25-Jun 17.15 17.55 16.81 17.27 17.18 3.29 27.06 33,659 24.22 17,338 17,338.00 0.03 29
46 24-Jun 16.81 17.68 16.30 16.72 17.11 -0.77 26.20 28,926 20.81 16,316 16,316.00 0.03 27
47 23-Jun 17.38 17.64 16.84 16.85 17.21 -4.96 26.40 25,036 18.01 14,899 14,899.00 0.03 25
48 20-Jun 18.49 18.77 17.58 17.73 17.74 -4.21 27.78 30,786 22.15 14,325 14,325.00 0.03 24
49 19-Jun 19.49 19.87 18.51 18.51 18.86 -5.03 29.00 44,329 31.89 21,591 21,591.00 0.04 36
50 18-Jun 20.10 20.58 18.71 19.49 19.99 -0.56 30.54 536,086 385.67 171,637 171,637.00 0.34 287
51 17-Jun 18.55 19.60 18.54 19.60 19.41 9.99 30.71 191,815 138.00 107,195 107,195.00 0.21 179
52 16-Jun 17.64 17.82 16.75 17.82 17.69 10.00 27.92 55,685 40.06 43,440 43,440.00 0.08 73
53 13-Jun 14.70 16.20 14.60 16.20 15.99 9.98 25.38 69,708 50.15 46,120 46,120.00 0.07 77
54 12-Jun 15.56 15.59 14.70 14.73 15.06 -2.90 23.08 28,596 20.57 12,514 12,514.00 0.02 21
55 11-Jun 15.29 15.59 15.06 15.17 15.32 -0.78 23.77 10,319 7.42 8,433 8,433.00 0.01 14
56 10-Jun 15.00 15.40 14.89 15.29 15.30 3.10 23.96 16,531 11.89 12,188 12,188.00 0.02 20
57 09-Jun 15.49 15.50 14.50 14.83 14.97 -1.13 23.23 22,333 16.07 14,332 14,332.00 0.02 24
58 06-Jun 15.19 15.19 14.61 15.00 14.70 0.94 23.00 1,389 1.00 0 0.00 0.00 2
59 05-Jun 14.52 14.89 14.52 14.86 14.58 -0.27 23.28 2,623 1.89 0 0.00 0.00 4
60 04-Jun 15.09 15.09 14.45 14.90 14.72 -0.20 23.34 4,041 2.91 0 0.00 0.00 7
61 03-Jun 14.93 14.93 14.43 14.93 14.76 -0.47 23.39 4,773 3.43 0 0.00 0.00 8
62 02-Jun 15.01 15.11 15.00 15.00 15.00 -0.79 23.00 2,929 2.11 0 0.00 0.00 5
63 30-May 15.58 15.58 14.60 15.12 15.12 1.48 23.69 3,945 2.84 0 0.00 0.00 7
64 29-May 15.20 15.20 14.71 14.90 14.94 -2.10 23.34 2,293 1.65 0 0.00 0.00 4
65 28-May 14.02 15.25 14.02 15.22 15.19 4.68 23.85 5,866 4.22 0 0.00 0.00 10
66 27-May 14.36 14.74 14.01 14.54 14.36 1.25 22.78 4,623 3.33 0 0.00 0.00 8
67 26-May 14.86 14.86 14.16 14.36 14.31 -3.36 22.50 5,151 3.71 0 0.00 0.00 9

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