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: 22.81 Mkt_Cap Category: Others
Sector: Media, Entertainment & Publication Lot Size: 1 High52 Date: 12-Sep-2025 Bumper: -; Drift%: -
Industry: Media Face Value: 10; VWAP21: Low52 Price: 11.3 Barrier: 12.54; Drift%: 14.93
Basic Industry: Electronic Media Total Equity: 20,620,657 Low52 Date: 30-Mar-2026 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: 18.0 / 14.99 Week: 15.48 / 14.52 Day: 15.51 / 13.69 Sis67:
#  Date  Open High Low Close VWAP %Chg Mkt_Cap Trd_Qty Trd_T Delv_Qty Delv_T Amt SiS
1 08-Apr 14.71 15.51 13.69 14.74 14.68 3.44 30.39 22,156 194.35 12,186 106.89 0.02 18
2 07-Apr 14.00 14.94 13.60 14.25 14.40 2.22 29.38 3,276 28.74 2,053 18.01 0.00 3
3 06-Apr 13.16 14.20 13.16 13.94 14.02 4.81 28.75 9,528 83.58 9,164 80.39 0.01 13
4 02-Apr 12.98 13.48 12.01 13.30 13.06 6.06 27.43 10,005 87.76 8,638 75.77 0.01 13
5 01-Apr 12.25 12.54 11.52 12.54 12.33 10.00 25.86 13,945 122.32 11,169 97.97 0.01 16
6 30-Mar 12.45 12.45 11.30 11.40 11.66 -7.99 23.51 9,420 82.63 7,861 68.96 0.01 11
7 27-Mar 14.00 14.00 12.00 12.39 12.51 -5.64 25.55 12,489 109.55 8,868 77.79 0.01 17
8 25-Mar 13.14 13.60 12.90 13.13 13.17 -0.08 27.07 10,693 93.80 6,898 60.51 0.01 13
9 24-Mar 13.22 13.22 12.99 13.14 13.11 1.39 27.10 2,979 26.13 1,758 15.42 0.00 3
10 23-Mar 14.07 14.07 12.50 12.96 12.98 -1.22 26.72 16,906 148.30 13,876 121.72 0.02 26
11 20-Mar 14.43 14.43 12.99 13.12 13.31 -4.30 27.05 34,328 301.12 23,960 210.18 0.03 46
12 19-Mar 13.99 13.99 13.04 13.71 13.84 0.29 28.27 3,921 34.39 2,652 23.26 0.00 5
13 18-Mar 14.35 14.35 13.47 13.67 13.90 4.35 28.19 6,046 53.04 3,004 26.35 0.00 6
14 17-Mar 13.66 14.47 13.01 13.10 13.35 -1.65 27.01 20,125 176.54 8,729 76.57 0.01 17
15 16-Mar 13.02 13.98 13.02 13.32 13.27 0.99 27.47 2,498 21.91 2,042 17.91 0.00 4
16 13-Mar 13.31 14.24 12.25 13.19 13.37 -2.87 27.20 10,299 90.34 6,959 61.04 0.01 13
17 12-Mar 15.33 15.33 13.28 13.58 13.83 -2.58 28.00 15,247 133.75 13,312 116.77 0.02 25
18 11-Mar 13.76 14.28 13.20 13.94 13.96 2.35 28.75 1,701 14.92 1,680 14.74 0.00 3
19 10-Mar 12.85 13.90 12.85 13.62 13.47 2.79 28.09 8,448 74.11 6,355 55.75 0.01 12
20 09-Mar 14.18 14.18 12.80 13.25 13.33 -6.76 27.32 10,353 90.82 7,485 65.66 0.01 14
21 06-Mar 14.97 14.97 13.71 14.21 14.23 -1.73 29.30 1,147 10.06 1,062 9.32 0.00 2
22 05-Mar 13.70 14.49 13.70 14.46 14.07 3.43 29.82 8,959 78.59 8,589 75.34 0.01 16
23 04-Mar 13.59 14.09 13.28 13.98 13.57 2.87 28.83 7,358 64.54 5,322 46.68 0.01 10
24 02-Mar 14.26 14.51 13.20 13.59 13.98 -6.40 28.02 11,026 96.72 8,758 76.82 0.01 17
25 27-Feb 14.84 14.84 14.52 14.52 14.59 -1.09 29.94 113 0.99 113 0.99 0.00 0
26 26-Feb 15.29 15.30 14.61 14.68 14.76 -3.99 30.27 9,180 80.53 7,787 68.31 0.01 15
27 25-Feb 14.52 15.46 14.52 15.29 15.12 3.10 31.53 12,587 110.41 8,594 75.39 0.01 16
28 24-Feb 14.65 15.36 14.65 14.83 14.89 -0.67 30.58 4,418 38.75 2,857 25.06 0.00 5
29 23-Feb 14.71 15.48 14.71 14.93 14.92 -3.62 30.79 2,623 23.01 2,035 17.85 0.00 4
30 20-Feb 15.31 15.50 14.94 15.49 15.45 3.68 31.94 12,633 110.82 10,106 88.65 0.02 19
31 19-Feb 15.07 16.55 14.76 14.94 15.24 -0.80 30.81 16,398 143.84 13,386 117.42 0.02 26
32 18-Feb 15.11 15.57 14.89 15.06 15.06 -0.26 31.05 6,749 59.20 5,569 48.85 0.01 11
33 17-Feb 15.60 15.69 15.04 15.10 15.18 0.47 31.14 3,797 33.31 3,155 27.68 0.00 6
34 16-Feb 15.94 15.94 14.90 15.03 15.15 -0.86 30.99 10,478 91.91 10,130 88.86 0.02 19
35 13-Feb 15.21 15.79 15.06 15.16 15.32 -2.26 31.26 4,651 40.80 2,617 22.96 0.00 5
36 12-Feb 15.96 15.96 15.30 15.51 15.75 -0.06 31.98 4,310 37.81 4,295 37.68 0.01 8
37 11-Feb 16.20 16.20 15.51 15.52 15.58 -0.39 32.00 2,631 23.08 2,620 22.98 0.00 5
38 10-Feb 16.05 16.24 15.32 15.58 15.66 -2.75 32.13 15,443 135.46 12,827 112.52 0.02 24
39 09-Feb 15.23 16.38 15.23 16.02 15.94 -0.56 33.03 3,345 29.34 3,169 27.80 0.01 6
40 06-Feb 15.69 16.98 15.41 16.11 16.34 4.27 33.22 12,826 112.51 8,708 76.39 0.01 17
41 05-Feb 15.92 16.19 15.31 15.45 15.59 -2.95 31.86 6,443 56.52 4,745 41.62 0.01 9
42 04-Feb 16.43 16.44 15.82 15.92 16.03 0.63 32.83 4,777 41.90 3,746 32.86 0.01 7
43 03-Feb 15.81 16.16 15.60 15.82 15.85 -0.38 32.62 9,715 85.22 8,056 70.67 0.01 15
44 02-Feb 17.40 17.40 15.82 15.88 15.90 -4.62 32.75 17,634 154.68 15,136 132.77 0.02 29
45 01-Feb 16.99 16.99 16.51 16.65 16.70 -0.54 34.33 1,133 9.94 922 8.09 0.00 2
46 30-Jan 16.31 17.37 16.01 16.74 16.48 0.90 34.52 8,495 74.52 4,462 39.14 0.01 9
47 29-Jan 16.62 16.62 15.61 16.59 16.54 4.73 34.21 20,948 183.75 13,248 116.21 0.02 25
48 28-Jan 15.10 15.85 15.10 15.84 15.72 4.90 32.66 7,017 61.55 6,345 55.66 0.01 12
49 27-Jan 15.80 16.56 15.02 15.10 15.51 -4.43 31.14 11,068 97.09 7,716 67.68 0.01 15
50 23-Jan 15.81 16.20 15.75 15.80 15.82 -2.53 32.58 1,752 15.37 1,627 14.27 0.00 3
51 22-Jan 16.32 16.32 15.74 16.21 16.03 -0.49 33.43 2,342 20.54 1,412 12.39 0.00 3
52 21-Jan 15.69 16.47 15.62 16.29 16.16 3.76 33.59 16,686 146.37 10,663 93.54 0.02 20
53 20-Jan 16.24 16.57 15.70 15.70 15.89 -3.27 32.37 1,679 14.73 1,436 12.60 0.00 3
54 19-Jan 15.99 16.45 15.60 16.23 16.20 3.51 33.47 8,776 76.98 7,192 63.09 0.01 14
55 16-Jan 16.65 16.65 15.45 15.68 15.97 -3.57 32.33 18,205 159.69 13,910 122.02 0.02 27
56 14-Jan 15.60 16.45 15.60 16.26 16.20 2.33 33.53 14,850 130.26 13,227 116.03 0.02 25
57 13-Jan 15.96 16.45 15.70 15.89 15.93 -1.18 32.77 12,948 113.58 7,859 68.94 0.01 15
58 12-Jan 16.52 16.52 15.86 16.08 15.97 -2.66 33.16 14,321 125.62 10,725 94.08 0.02 20
59 09-Jan 16.74 16.85 16.16 16.52 16.32 -2.31 34.07 4,669 40.96 3,482 30.54 0.01 7
60 08-Jan 17.17 17.71 16.56 16.91 16.82 -1.57 34.87 9,464 83.02 6,727 59.01 0.01 13
61 07-Jan 17.36 17.36 16.65 17.18 16.88 3.62 35.43 3,498 30.68 2,696 23.65 0.00 5
62 06-Jan 17.97 17.97 16.41 16.58 16.82 -3.27 34.19 10,997 96.46 8,671 76.06 0.01 17
63 05-Jan 16.29 17.98 16.29 17.14 17.27 0.00 35.34 4,202 36.86 2,849 24.99 0.00 5
64 02-Jan 17.61 17.74 17.00 17.14 17.24 -2.22 35.34 8,725 76.54 7,492 65.72 0.01 14
65 01-Jan 17.44 17.90 16.97 17.53 17.47 0.52 36.15 3,707 32.52 2,173 19.06 0.00 4
66 31-Dec 17.48 17.91 16.80 17.44 17.21 1.69 35.96 2,734 23.98 2,731 23.96 0.00 5
67 30-Dec 16.85 18.00 16.67 17.15 17.66 -0.23 35.36 17,146 150.40 11,056 96.98 0.02 21

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