Cyber Media (India) share price history

NSE: CYBERMEDIABSE: 532640MediaSmall Cap

₹17.35₹0.07 (0.40%)BSE ₹17.54

Share price at the NSE close on 23 Oct 2026. Previous close ₹17.42.

52-week range of traded prices to 23 Oct 2026

₹11.30Low, 30 Mar 2026₹28.99High, 7 Sep 2026

Delivery only: shares bought must be paid for in full, with no selling on the same day.
Next results date: the board meets on 26 Oct 2026 to consider: financial results.

Market cap: ₹36 Cr3,851st largest listed
P/E: Owners' profit not stated
P/B: Net worth zero or below
Dividend yield: Nonein the last 12 months
ROE: Net worth zero or below
ROCE: 37.2%
Debt to equity: 2.16
Volume, NSE: 12,460

Cyber Media (India) share price by year, month and day

Closes to 23 Oct 2026; the last month as traded on NSE

Cyber Media (India)'s share price is on record from 2 Jan 2007, when it closed at ₹121.60, to 23 Oct 2026. Its highest close was ₹132.60 on 7 Jun 2007 and its lowest ₹2.00 on 28 Jan 2020.

Close at year end, ₹

Year	Close at year end	Change	Highest close	Lowest close	Open	Traded high	Traded low	Volume
2026so far	17.35	−0.5%	26.57	11.40	17.44	28.99	11.30	67,37,071
2025	17.44	−33.2%	26.21	12.28	26.46	26.86	11.66	52,94,742
2024	26.09	−17.3%	42.40	21.45	30.55	44.00	20.60	2,32,53,115
2023	31.55	+68.7%	32.75	14.95	19.40	35.40	12.70	2,85,55,939
2022	18.70	+54.5%	46.40	13.30	13.30	48.35	13.30	91,94,822
2021	12.10	+317.2%	18.50	3.00	3.00	19.40	3.00	31,11,626
2020	2.90	+9.4%	2.90	2.00	2.65	2.90	2.00	21,892
2019	2.65	−68.6%	8.80	2.65	8.80	8.80	2.65	2,17,331
2018	8.45	−33.2%	18.00	6.50	13.25	18.50	6.45	5,55,050
2017	12.65	+14.5%	17.65	6.00	11.05	18.50	5.70	12,17,058
2016	11.05	−13.0%	15.00	5.80	13.30	15.00	5.55	12,07,225
2015	12.70	+28.3%	12.70	8.60	10.00	13.25	8.55	73,454
2014	9.90	−8.3%	10.30	6.65	10.30	10.80	6.60	53,560
2013	10.80	−4.8%	16.50	9.65	11.00	16.50	9.45	27,260
2012	11.35	−3.8%	15.40	8.15	10.70	16.05	8.05	6,19,711
2011	11.80	−53.3%	25.05	9.95	25.50	26.35	9.50	3,13,787
2010	25.25	−35.2%	41.70	22.75	38.10	43.05	21.70	7,66,764
2009	38.95	+54.0%	52.70	23.15	28.50	54.05	21.45	17,78,983
2008	25.30	−78.1%	119.35	20.45	111.05	124.00	20.10	7,49,170
2007	115.60	–	132.60	81.65	121.00	135.90	80.10	39,76,410

₹ per share, adjusted for splits and bonuses since. Change is on the close at the end of the year before; traded high and low are the year's range. The close is the year's last trade for 2014 (17 Dec 2014) and 2013 (12 Dec 2013).

Month	Close	Change	Open	High	Low	Volume
Oct 2026so far	17.35	−6.5%	18.00	18.90	16.62	1,74,306
Sep 2026	18.56	+1.1%	18.36	28.99	18.10	36,00,663
Aug 2026	18.36	+16.0%	16.40	19.30	15.31	4,09,891
Jul 2026	15.83	−3.1%	16.00	17.42	14.55	1,49,827
Jun 2026	16.34	−5.1%	17.17	17.85	15.91	2,38,917
May 2026	17.22	+4.2%	16.86	21.43	15.66	7,53,452
Apr 2026	16.53	+45.0%	12.25	21.03	11.52	8,69,839
Mar 2026	11.40	−21.5%	14.26	15.33	11.30	1,93,943
Feb 2026	14.52	−13.3%	16.99	17.40	14.52	1,61,884
Jan 2026	16.74	−4.0%	17.44	17.98	15.02	1,84,349
Dec 2025	17.44	+6.5%	16.35	18.00	14.99	1,65,391
Nov 2025	16.38	−8.0%	18.16	18.70	16.29	82,034
Oct 2025	17.80	+7.6%	16.90	19.47	16.10	1,78,254
Sep 2025	16.54	+2.9%	15.90	22.81	15.81	10,13,703
Aug 2025	16.08	−19.2%	18.51	18.68	15.25	3,96,851
Jul 2025	19.91	+9.1%	18.34	20.09	16.10	5,10,245
Jun 2025	18.25	+20.7%	15.01	20.58	14.43	11,57,406
May 2025	15.12	+3.8%	14.58	15.62	13.31	1,26,742
Apr 2025	14.57	+18.6%	12.87	15.25	11.66	1,03,528
Mar 2025	12.28	−23.3%	16.45	16.97	12.10	4,38,265
Feb 2025	16.02	−31.7%	23.94	24.99	15.72	6,17,960
Jan 2025	23.47	−10.0%	26.46	26.86	22.01	5,04,363
Dec 2024	26.09	−6.4%	27.45	29.49	23.50	10,09,628
Nov 2024	27.86	−2.8%	28.71	30.89	25.26	17,93,808
Oct 2024	28.65	+7.3%	26.67	33.45	24.88	60,44,753
Sep 2024	26.69	−5.2%	28.00	29.44	24.47	20,46,377
Aug 2024	28.16	−7.2%	30.50	34.69	25.83	26,78,107
Jul 2024	30.36	+16.5%	26.05	32.30	22.56	26,23,850
Jun 2024	26.05	+8.8%	24.80	26.05	21.55	3,94,973
May 2024	23.95	−7.9%	26.00	29.70	22.10	6,14,353
Apr 2024	26.00	+11.8%	22.80	28.50	22.30	3,50,935
Mar 2024	23.25	−15.9%	27.55	28.55	20.60	6,51,375
Feb 2024	27.65	−34.2%	43.05	44.00	27.55	12,28,855
Jan 2024	42.00	+33.1%	30.55	42.75	29.80	38,16,101
Dec 2023	31.55	+78.2%	17.60	35.40	17.60	85,13,985
Nov 2023	17.70	+0.9%	17.95	19.50	16.90	4,18,127
Oct 2023	17.55	−5.6%	18.80	19.30	16.00	3,66,085
Sep 2023	18.60	+1.9%	18.65	24.90	17.50	33,10,288
Aug 2023	18.25	+19.7%	15.60	18.70	15.10	42,58,268
Jul 2023	15.25	−9.5%	17.00	17.70	12.70	26,08,064
Jun 2023	16.85	+1.2%	16.70	20.50	15.65	22,02,428
May 2023	16.65	−3.5%	17.25	18.15	15.50	10,24,738
Apr 2023	17.25	+9.5%	15.85	19.00	13.45	20,90,401
Mar 2023	15.75	−12.3%	18.00	20.55	14.65	16,75,545
Feb 2023	17.95	−4.3%	19.60	22.65	17.10	15,48,744
Jan 2023	18.75	+0.3%	19.40	20.50	16.50	5,39,266
Dec 2022	18.70	−1.8%	19.00	20.40	14.45	5,91,121
Nov 2022	19.05	+8.9%	17.50	21.75	17.00	12,19,534
Oct 2022	17.50	−22.9%	21.60	22.50	17.40	13,49,354
Sep 2022	22.70	+38.8%	17.00	26.35	15.35	8,26,464
Aug 2022	16.35	+16.8%	14.70	21.25	13.55	8,86,008
Jul 2022	14.00	−17.2%	17.10	18.00	13.45	2,19,238
Jun 2022	16.90	−11.5%	18.15	20.20	15.75	1,75,782
May 2022	19.10	−20.4%	23.55	25.60	18.35	3,51,963
Apr 2022	24.00	−23.0%	29.60	35.95	23.40	7,93,992
Mar 2022	31.15	+3.7%	31.55	48.35	26.90	9,87,545
Feb 2022	30.05	+103.0%	15.50	30.05	15.50	8,28,894
Jan 2022	14.80	+22.3%	13.30	19.45	13.30	9,64,927
Dec 2021	12.10	+29.4%	9.65	12.10	8.95	7,95,390
Nov 2021	9.35	+6.3%	8.75	10.10	8.65	2,05,386
Oct 2021	8.80	−12.4%	10.45	10.50	8.60	2,10,794
Sep 2021	10.05	+4.1%	10.10	10.95	9.00	1,50,683
Aug 2021	9.65	−24.0%	13.30	13.60	9.55	1,41,152
Jul 2021	12.70	+20.4%	10.65	14.35	10.35	5,25,757
Jun 2021	10.55	−0.5%	11.10	11.40	9.75	4,67,735
May 2021	10.60	−4.9%	11.10	11.70	9.30	2,50,016
Apr 2021	11.15	+20.5%	9.70	14.35	9.30	1,50,407
Mar 2021	9.25	−36.6%	15.30	19.40	8.45	1,10,437
Feb 2021	14.60	+151.7%	5.95	14.60	5.95	95,512
Jan 2021	5.80	+100.0%	3.00	5.80	3.00	8,357
Dec 2020	2.90	+31.8%	2.30	2.90	2.30	4,774
Mar 2020	2.20	0.0%	2.20	2.20	2.20	112
Feb 2020	2.20	+7.3%	2.05	2.20	2.00	2,412
Jan 2020	2.05	−22.6%	2.65	2.65	2.00	14,594
Dec 2019	2.65	−27.4%	3.70	3.70	2.65	10,712
Nov 2019	3.65	+28.1%	2.85	3.80	2.85	39,529
Oct 2019	2.85	−16.2%	3.40	3.40	2.85	8,046
Sep 2019	3.40	−1.4%	3.40	3.40	3.40	1,299
Aug 2019	3.45	0.0%	3.45	3.45	3.45	544
Jul 2019	3.45	0.0%	3.45	3.45	3.45	816
Jun 2019	3.45	−4.2%	3.45	3.45	3.40	557
May 2019	3.60	−1.4%	3.70	3.70	3.40	3,303
Apr 2019	3.65	−21.5%	4.70	5.00	3.60	23,401
Mar 2019	4.65	−15.5%	5.25	6.30	4.65	1,00,921
Feb 2019	5.50	−9.8%	5.80	5.90	5.30	5,943
Jan 2019	6.10	−27.8%	8.80	8.80	6.10	22,260
Dec 2018	8.45	+14.2%	7.40	9.30	7.05	7,951
Nov 2018	7.40	+8.8%	6.85	7.45	6.45	13,699
Oct 2018	6.80	−16.0%	8.00	8.50	6.80	4,602
Sep 2018	8.10	−15.6%	9.20	10.00	8.10	7,118
Aug 2018	9.60	+7.9%	8.90	9.60	7.60	49,382
Jul 2018	8.90	+9.9%	8.10	9.50	7.85	19,468
Jun 2018	8.10	−14.7%	9.50	9.50	7.75	10,075
May 2018	9.50	−20.8%	11.40	11.40	9.50	12,067
Apr 2018	12.00	+1.7%	11.85	12.60	11.00	17,923
Mar 2018	11.80	−29.8%	16.00	17.60	11.80	23,326
Feb 2018	16.80	−5.1%	16.85	18.50	14.80	1,29,061
Jan 2018	17.70	+39.9%	13.25	17.75	12.10	2,60,378
Dec 2017	12.65	−10.0%	13.40	15.40	11.60	3,59,462
Nov 2017	14.05	+5.6%	13.95	18.50	13.50	2,02,622
Oct 2017	13.30	+22.0%	11.00	13.30	9.90	97,402
Sep 2017	10.90	+50.3%	7.00	10.90	5.70	4,55,969
Aug 2017	7.25	+2.8%	7.05	7.75	6.35	21,345
Jul 2017	7.05	−9.6%	7.50	8.90	7.05	44,951
Jun 2017	7.80	−24.3%	9.80	9.80	7.80	906
May 2017	10.30	+9.6%	9.85	10.30	9.85	1,120
Apr 2017	9.40	+21.3%	8.10	10.25	8.10	706
Mar 2017	7.75	−7.2%	8.35	9.45	7.30	15,403
Feb 2017	8.35	−9.7%	9.05	9.20	8.35	2,841
Jan 2017	9.25	−16.3%	11.05	11.05	9.25	14,331
Dec 2016	11.05	+4.2%	10.10	11.15	9.70	9,595
Nov 2016	10.60	−4.5%	11.65	12.80	10.60	5,919
Oct 2016	11.10	+17.5%	9.90	11.10	8.65	2,559
Sep 2016	9.45	+24.3%	7.25	9.55	7.20	13,688
Aug 2016	7.60	−5.0%	7.50	7.90	6.95	29,520
Jul 2016	8.00	+3.2%	7.75	8.55	7.00	13,069
Jun 2016	7.75	+9.9%	7.15	8.25	7.00	82,932
May 2016	7.05	−14.5%	8.00	9.60	7.05	72,214
Apr 2016	8.25	+2.5%	8.00	8.65	6.20	71,984
Mar 2016	8.05	+22.0%	6.40	8.05	6.20	8,123
Feb 2016	6.60	−33.7%	9.50	9.50	5.55	2,11,101
Jan 2016	9.95	−21.7%	13.30	15.00	9.95	6,86,521
Dec 2015	12.70	+26.4%	10.05	13.25	9.55	9,353
Nov 2015	10.05	+4.1%	9.20	10.60	9.15	3,763
Oct 2015	9.65	−2.5%	10.35	10.65	8.55	35,998
Sep 2015	9.90	0.0%	9.45	9.90	9.00	2,136
Aug 2015	9.90	+0.5%	9.40	9.95	9.40	4,313
Jul 2015	9.85	−4.8%	9.85	9.85	9.85	1,221
Jun 2015	10.35	−1.0%	10.00	10.40	9.95	3,987
May 2015	10.45	+9.4%	9.55	10.50	9.10	6,672
Apr 2015	9.55	+1.1%	9.90	10.50	9.45	5,438
Feb 2015	9.45	−4.1%	9.85	9.85	9.45	60
Jan 2015	9.85	−0.5%	10.00	10.35	9.85	513
Dec 2014	9.90	+10.0%	9.05	9.90	9.05	1,732
Nov 2014	9.00	+10.4%	8.55	9.00	8.55	399
Sep 2014	8.15	+1.9%	7.60	8.15	6.60	5,141
Aug 2014	8.00	−11.1%	8.55	8.95	7.75	468
Jul 2014	9.00	+4.7%	9.00	9.45	7.95	21,356
Jun 2014	8.60	+7.5%	7.80	8.90	7.35	2,488
May 2014	8.00	+8.1%	7.75	8.50	7.60	8,431
Apr 2014	7.40	−2.6%	7.40	8.00	7.40	3,716
Mar 2014	7.60	−9.0%	8.00	8.10	7.60	2,906
Feb 2014	8.35	−5.1%	8.80	9.00	7.95	766
Jan 2014	8.80	−18.5%	10.30	10.80	8.60	6,157
Dec 2013	10.80	+4.9%	10.80	10.80	10.80	65
Nov 2013	10.30	−21.7%	12.50	12.50	10.30	36
Sep 2013	13.15	−9.3%	13.80	13.80	13.15	1,000
Aug 2013	14.50	−9.7%	15.25	15.25	14.50	110
Jul 2013	16.05	−2.7%	16.05	16.05	16.05	10
May 2013	16.50	+10.0%	15.75	16.50	15.75	8
Mar 2013	15.00	−5.7%	15.45	15.45	14.70	2,164
Feb 2013	15.90	+15.2%	14.00	15.90	13.85	5,488
Jan 2013	13.80	+21.6%	11.00	13.80	9.45	18,379
Dec 2012	11.35	+13.5%	10.80	12.00	10.10	17,394
Nov 2012	10.00	−4.3%	10.50	12.20	9.85	5,02,447
Oct 2012	10.45	−12.9%	11.40	11.85	10.45	7,134
Sep 2012	12.00	−5.9%	13.00	13.50	10.90	3,185
Aug 2012	12.75	+7.6%	12.40	13.40	11.80	2,566
Jul 2012	11.85	+3.5%	11.45	13.50	11.05	8,229
Jun 2012	11.45	+15.7%	8.30	11.45	8.05	7,359
May 2012	9.90	−15.4%	11.15	11.70	9.20	1,535
Apr 2012	11.70	−6.8%	12.55	13.55	11.05	2,684
Mar 2012	12.55	+2.9%	12.20	13.90	10.70	11,062
Feb 2012	12.20	+3.0%	11.50	16.05	11.50	32,339
Jan 2012	11.85	+0.4%	10.70	12.50	10.00	23,777
Dec 2011	11.80	−6.3%	13.70	14.75	9.50	12,917
Nov 2011	12.60	−9.0%	13.40	15.90	12.60	7,560
Oct 2011	13.85	−2.5%	14.20	16.05	12.80	2,421
Sep 2011	14.20	−0.4%	15.00	15.60	14.00	10,685
Aug 2011	14.25	−25.0%	18.75	19.25	12.50	70,027
Jul 2011	19.00	−8.7%	20.00	21.00	17.65	25,994
Jun 2011	20.80	+23.1%	17.70	20.95	17.10	15,338
May 2011	16.90	−17.8%	20.10	21.65	16.75	4,903
Apr 2011	20.55	+14.8%	18.00	25.75	17.50	15,988
Mar 2011	17.90	−1.1%	18.50	20.15	16.00	31,820
Feb 2011	18.10	−13.4%	20.90	22.00	17.00	24,046
Jan 2011	20.90	−17.2%	25.50	26.35	20.00	92,088
Dec 2010	25.25	+8.8%	24.45	28.50	22.15	73,458
Nov 2010	23.20	−9.6%	25.70	28.00	21.70	34,365
Oct 2010	25.65	−5.0%	27.25	29.35	25.30	25,227
Sep 2010	27.00	−0.6%	27.95	32.40	24.55	1,31,124
Aug 2010	27.15	0.0%	28.70	34.70	26.50	78,784
Jul 2010	27.15	−6.5%	29.35	30.75	27.10	31,636
Jun 2010	29.05	−2.7%	29.95	34.80	26.80	54,670
May 2010	29.85	−13.0%	33.65	40.00	28.10	21,726
Apr 2010	34.30	+1.9%	32.10	35.50	31.10	22,922
Mar 2010	33.65	−0.4%	33.10	37.90	31.30	1,55,522
Feb 2010	33.80	−11.1%	36.10	39.50	32.35	1,12,640
Jan 2010	38.00	−2.4%	38.10	43.05	36.20	24,690
Dec 2009	38.95	+13.2%	34.40	54.05	33.25	9,88,623
Nov 2009	34.40	+4.6%	32.50	38.60	29.75	33,540
Oct 2009	32.90	−10.6%	36.40	37.80	29.90	24,213
Sep 2009	36.80	+5.3%	34.90	38.85	34.00	53,963
Aug 2009	34.95	+2.9%	33.80	36.30	30.30	17,286
Jul 2009	33.95	−10.7%	36.20	37.95	31.75	8,582
Jun 2009	38.00	−18.0%	49.90	53.00	34.20	76,969
May 2009	46.35	+60.4%	27.80	46.35	27.10	2,60,288
Apr 2009	28.90	+18.4%	22.35	31.00	21.50	42,474
Mar 2009	24.40	−2.4%	25.00	27.45	22.25	1,02,313
Feb 2009	25.00	0.0%	22.45	29.00	21.65	1,34,213
Jan 2009	25.00	−1.2%	28.50	30.65	21.45	36,519
Dec 2008	25.30	+15.0%	25.40	27.70	20.10	52,487
Nov 2008	22.00	−16.0%	28.00	30.35	20.75	17,968
Oct 2008	26.20	−29.7%	37.25	39.50	20.15	27,160
Sep 2008	37.25	−20.2%	40.50	48.50	35.00	32,831
Aug 2008	46.70	+1.4%	45.60	54.00	42.10	42,349
Jul 2008	46.05	−17.9%	56.50	57.00	40.00	82,777
Jun 2008	56.10	−21.0%	71.50	71.50	55.00	42,793
May 2008	71.00	−2.6%	73.90	73.90	59.10	53,076
Apr 2008	72.90	+19.2%	61.25	76.90	60.75	70,255
Mar 2008	61.15	−27.2%	84.95	84.95	51.10	1,26,212
Feb 2008	84.00	−2.2%	86.50	92.00	75.10	44,354
Jan 2008	85.85	−25.7%	111.05	124.00	81.10	1,56,908
Dec 2007	115.60	+30.5%	98.00	130.00	88.30	6,05,311
Nov 2007	88.55	−5.8%	98.00	99.00	82.00	1,60,611
Oct 2007	94.05	+3.5%	92.90	124.80	81.00	3,59,678
Sep 2007	90.85	−15.7%	104.25	113.85	87.00	2,05,682
Aug 2007	107.75	−1.0%	106.45	115.00	90.00	99,367
Jul 2007	108.80	−3.1%	114.00	120.75	102.00	4,33,193
Jun 2007	112.25	−8.6%	126.00	135.90	104.00	4,45,950
May 2007	122.75	+6.5%	118.00	132.00	108.00	6,23,774
Apr 2007	115.25	+36.4%	84.45	116.90	82.10	5,58,870
Mar 2007	84.50	−7.3%	91.00	99.80	80.10	1,45,735
Feb 2007	91.20	−17.8%	112.00	114.75	86.10	1,40,660
Jan 2007	110.95	–	121.00	127.00	110.00	1,97,579

₹ per share, adjusted for splits and bonuses since. Change is on the close of the month before; high and low are the month's traded range. After months with no trade, the change is on the last month with one.

Date	Open	High	Low	Close	Average price	Volume
23 Oct 2026	18.00	18.18	16.62	17.35	17.08	12,460
22 Oct 2026	18.03	18.03	17.36	17.42	17.64	36,604
21 Oct 2026	18.90	18.90	17.12	17.19	17.35	26,234
19 Oct 2026	18.47	18.89	17.25	18.02	18.23	7,149
16 Oct 2026	18.40	18.50	18.00	18.12	18.20	5,349
15 Oct 2026	18.42	18.42	17.45	17.92	17.96	7,628
14 Oct 2026	17.74	18.90	17.50	17.99	17.76	8,160
13 Oct 2026	17.54	18.90	17.54	18.10	18.09	938
12 Oct 2026	17.27	18.20	17.27	18.17	17.89	4,100
9 Oct 2026	17.53	18.66	17.45	17.52	17.70	12,147
8 Oct 2026	18.40	18.40	17.52	17.78	17.80	11,713
7 Oct 2026	18.74	18.74	17.51	18.44	18.61	8,538
6 Oct 2026	18.33	18.33	17.02	17.85	17.60	12,540
5 Oct 2026	17.96	18.40	17.64	17.69	17.87	9,138
1 Oct 2026	18.00	18.47	17.64	17.96	17.78	11,608
30 Sep 2026	19.02	19.02	18.25	18.56	18.51	10,630
29 Sep 2026	19.18	19.60	18.80	18.99	19.07	16,000
28 Sep 2026	20.08	20.08	19.18	19.18	19.26	14,488
25 Sep 2026	20.53	20.53	20.00	20.18	20.15	6,032
24 Sep 2026	21.16	21.16	20.09	20.64	20.41	13,460
23 Sep 2026	19.64	20.79	19.51	20.67	20.17	34,334
22 Sep 2026	20.43	20.58	19.64	20.04	20.06	11,638

Prices in ₹ per share as traded, not adjusted.

Splits, bonus issues and other changes

What the prices above are adjusted for, so they read as one share held throughout.Cyber Media (India) bonus and split history

Ex-date	Event	Price factor	What happened
1 Aug 2025	Rights issue	–	Shareholders were offered new shares. Noted, not adjusted for.

Each event is noted and not adjusted for.