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
6 Sep 2011	INR	15.45	16.2	14.7	15.47	15.47	+0.02 (+0.13%)	5,534
5 Sep 2011	INR	16.2	16.2	14.72	15.45	15.45	+0.02 (+0.13%)	6,507
2 Sep 2011	INR	15.43	15.43	13.98	15.43	15.43	+0.73 (+4.97%)	6,053
30 Aug 2011	INR	14	14.8	14	14.7	14.7	+0.6 (+4.26%)	2,610
29 Aug 2011	INR	13.2	14.15	12.95	14.1	14.1	+0.6 (+4.44%)	5,013
26 Aug 2011	INR	13	13.75	13	13.5	13.5	+0.25 (+1.89%)	170
25 Aug 2011	INR	13.35	15	13	13.25	13.25	-0.4 (-2.93%)	2,419
24 Aug 2011	INR	12.25	14.2	12.25	13.65	13.65	+0.7 (+5.41%)	560
23 Aug 2011	INR	12.95	12.95	12.95	12.95	12.95	-1.25 (-8.80%)	25
22 Aug 2011	INR	14.2	14.2	14.2	14.2	14.2	-0.85 (-5.65%)	100
19 Aug 2011	INR	15	16.95	14.65	15.05	15.05	-0.9 (-5.64%)	720
18 Aug 2011	INR	14.95	16	14.95	15.95	15.95	-0.25 (-1.54%)	319
17 Aug 2011	INR	16.2	16.2	16.2	16.2	16.2	0.0 (0.0%)	0
16 Aug 2011	INR	16.2	16.2	16.2	16.2	16.2	-1.3 (-7.43%)	200
12 Aug 2011	INR	17.5	17.5	17.5	17.5	17.5	-1 (-5.41%)	85
11 Aug 2011	INR	17.15	18.95	17.15	18.5	18.5	-0.45 (-2.37%)	767
10 Aug 2011	INR	17.15	18.95	16.5	18.95	18.95	+1.65 (+9.54%)	424
9 Aug 2011	INR	15.65	17.35	15.65	17.3	17.3	+0.1 (+0.58%)	519
8 Aug 2011	INR	17.15	18	17.15	17.2	17.2	-1.8 (-9.47%)	206
5 Aug 2011	INR	19	19	19	19	19	0.0 (0.0%)	0
4 Aug 2011	INR	18	19.7	17.35	19	19	+1 (+5.56%)	1,207
3 Aug 2011	INR	18.1	18.1	18	18	18	-0.1 (-0.55%)	286
2 Aug 2011	INR	18.1	18.1	18.1	18.1	18.1	0.0 (0.0%)	40
1 Aug 2011	INR	18.1	18.1	18.1	18.1	18.1	0.0 (0.0%)	0
29 Jul 2011	INR	18.1	18.1	18.1	18.1	18.1	0.0 (0.0%)	0
28 Jul 2011	INR	18.1	18.1	18.1	18.1	18.1	0.0 (0.0%)	0
27 Jul 2011	INR	17.25	19	17.25	18.1	18.1	-0.9 (-4.74%)	202
26 Jul 2011	INR	19	19	19	19	19	0.0 (0.0%)	0
25 Jul 2011	INR	19	19	19	19	19	-1.35 (-6.63%)	200
22 Jul 2011	INR	20.35	20.4	20.25	20.35	20.35	+0.85 (+4.36%)	147

See Xignite Response |