Cyber Media (India) Limited Recent Share Price (BSE:532640)

BSE:532640 - Cyber Media (India) Ltd. Cyber Media (India) Limited
Sector: Communication Services, Industry: Publishing

Add Alert

Date	Currency	Open	High	Low	Close	A.Close	Day Change	Volume
14 Mar 2011	INR	19	19.05	19	19	19	+0.1 (+0.53%)	12
11 Mar 2011	INR	18.3	18.9	18.25	18.9	18.9	-0.5 (-2.58%)	321
10 Mar 2011	INR	21.5	21.5	18.2	19.4	19.4	+1.3 (+7.18%)	2,206
9 Mar 2011	INR	19.1	19.5	17.5	18.1	18.1	-1.55 (-7.89%)	442
8 Mar 2011	INR	19	22.5	18	19.65	19.65	+0.85 (+4.52%)	39
7 Mar 2011	INR	19.05	20	18.35	18.8	18.8	-0.3 (-1.57%)	704
4 Mar 2011	INR	19	21	18.2	19.1	19.1	+0.6 (+3.24%)	451
3 Mar 2011	INR	18.5	18.5	18.5	18.5	18.5	-0.6 (-3.14%)	330
1 Mar 2011	INR	18.8	19.25	18.6	19.1	19.1	+0.1 (+0.53%)	83
28 Feb 2011	INR	18.8	19.35	17.8	19	19	+0.35 (+1.88%)	225
25 Feb 2011	INR	19	20	17	18.65	18.65	-0.35 (-1.84%)	790
24 Feb 2011	INR	18.5	19	18.5	19	19	+0.85 (+4.68%)	11
23 Feb 2011	INR	18.25	19.2	18.1	18.15	18.15	+0.05 (+0.28%)	2,904
22 Feb 2011	INR	19	19.3	17.55	18.1	18.1	-0.1 (-0.55%)	359
21 Feb 2011	INR	18.25	18.25	18.2	18.2	18.2	-0.35 (-1.89%)	357
18 Feb 2011	INR	18.55	18.55	18.55	18.55	18.55	0.0 (0.0%)	0
17 Feb 2011	INR	18.5	19.7	18.4	18.55	18.55	-0.1 (-0.54%)	716
16 Feb 2011	INR	19	19.9	18.35	18.65	18.65	+0.65 (+3.61%)	1,456
15 Feb 2011	INR	20	20	18	18	18	0.0 (0.0%)	706
14 Feb 2011	INR	18	18	18	18	18	0.0 (0.0%)	0
11 Feb 2011	INR	16.8	18	16.8	18	18	0.0 (0.0%)	417
10 Feb 2011	INR	18.5	18.5	17.6	18	18	-0.45 (-2.44%)	1,062
9 Feb 2011	INR	19	19	18.15	18.45	18.45	-0.3 (-1.60%)	1,049
8 Feb 2011	INR	18.75	18.75	18.75	18.75	18.75	-0.85 (-4.34%)	10
7 Feb 2011	INR	19.6	19.6	19.6	19.6	19.6	-0.7 (-3.45%)	25
4 Feb 2011	INR	19.3	20.3	19.3	20.3	20.3	+0.15 (+0.74%)	50
3 Feb 2011	INR	20.1	20.2	20.1	20.15	20.15	+0.05 (+0.25%)	121
2 Feb 2011	INR	22.5	22.5	19.2	20.1	20.1	+0.45 (+2.29%)	68
1 Feb 2011	INR	19.65	19.65	19.65	19.65	19.65	-1.35 (-6.43%)	25
31 Jan 2011	INR	19.9	23	19.9	21	21	0.0 (0.0%)	341