Cybele Industries Ltd (BOM:531472)
India
· Delayed Price · Currency is INR 47.62
+1.36 (2.94%)
At close: Apr 28, 2026
Cybele Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 48.57 | 48.57 | 46.37 | 47.62 | 47.62 | 2.94% | 18,816 |
| Apr 27, 2026 | 45.70 | 46.26 | 44.50 | 46.26 | 46.26 | 4.99% | 7,377 |
| Apr 24, 2026 | 40.55 | 44.41 | 40.36 | 44.06 | 44.06 | 4.16% | 19,504 |
| Apr 23, 2026 | 45.50 | 45.50 | 41.40 | 42.30 | 42.30 | -2.40% | 1,687 |
| Apr 22, 2026 | 42.10 | 46.00 | 42.10 | 43.34 | 43.34 | -1.92% | 2,580 |
| Apr 21, 2026 | 48.05 | 48.05 | 43.98 | 44.19 | 44.19 | -4.54% | 7,024 |
| Apr 20, 2026 | 46.30 | 46.30 | 44.20 | 46.29 | 46.29 | 4.97% | 19,165 |
| Apr 17, 2026 | 43.99 | 44.10 | 43.00 | 44.10 | 44.10 | 5.00% | 17,196 |
| Apr 16, 2026 | 42.00 | 42.00 | 40.01 | 42.00 | 42.00 | 5.00% | 18,600 |
| Apr 15, 2026 | 39.90 | 40.00 | 39.90 | 40.00 | 40.00 | 4.99% | 7,304 |
| Apr 13, 2026 | 38.90 | 40.47 | 38.00 | 38.10 | 38.10 | -2.18% | 15,974 |
| Apr 10, 2026 | 42.80 | 42.80 | 38.95 | 38.95 | 38.95 | -4.98% | 6,649 |
| Apr 9, 2026 | 43.14 | 43.14 | 40.99 | 40.99 | 40.99 | -4.98% | 14,609 |
| Apr 8, 2026 | 39.79 | 43.90 | 39.79 | 43.14 | 43.14 | 3.01% | 60,279 |
| Apr 7, 2026 | 41.88 | 41.88 | 41.88 | 41.88 | 41.88 | -4.99% | 5,655 |
| Apr 6, 2026 | 46.90 | 46.90 | 44.08 | 44.08 | 44.08 | -5.00% | 24,380 |
| Apr 2, 2026 | 45.34 | 47.69 | 45.34 | 46.40 | 46.40 | -2.77% | 14,314 |
| Apr 1, 2026 | 47.90 | 48.06 | 46.15 | 47.72 | 47.72 | 4.24% | 20,074 |
| Mar 30, 2026 | 42.62 | 46.00 | 42.62 | 45.78 | 45.78 | 2.05% | 73,317 |
| Mar 27, 2026 | 44.86 | 44.86 | 44.86 | 44.86 | 44.86 | -5.00% | 5,735 |
| Mar 25, 2026 | 51.00 | 51.00 | 46.16 | 47.22 | 47.22 | -2.80% | 52,844 |
| Mar 24, 2026 | 43.96 | 48.58 | 43.96 | 48.58 | 48.58 | 4.99% | 31,809 |
| Mar 23, 2026 | 46.27 | 46.27 | 46.27 | 46.27 | 46.27 | -4.99% | 824 |
| Mar 20, 2026 | 48.70 | 48.70 | 48.70 | 48.70 | 48.70 | -4.99% | 3,153 |
| Mar 19, 2026 | 51.26 | 51.26 | 51.26 | 51.26 | 51.26 | -4.99% | 514 |
| Mar 18, 2026 | 53.95 | 53.95 | 53.95 | 53.95 | 53.95 | -4.98% | 1,368 |
| Mar 17, 2026 | 56.78 | 56.78 | 56.78 | 56.78 | 56.78 | -4.99% | 1,816 |
| Mar 16, 2026 | 59.76 | 59.76 | 59.76 | 59.76 | 59.76 | -4.99% | 456 |
| Mar 13, 2026 | 62.90 | 62.90 | 62.90 | 62.90 | 62.90 | -5.00% | 810 |
| Mar 12, 2026 | 66.21 | 66.21 | 66.21 | 66.21 | 66.21 | -4.99% | 1,576 |
| Mar 11, 2026 | 77.01 | 77.01 | 69.69 | 69.69 | 69.69 | -4.99% | 105,432 |
| Mar 10, 2026 | 73.35 | 73.35 | 73.35 | 73.35 | 73.35 | 5.00% | 1,658 |
| Mar 9, 2026 | 69.86 | 69.86 | 69.86 | 69.86 | 69.86 | 4.99% | 25,901 |
| Mar 6, 2026 | 66.54 | 66.54 | 66.54 | 66.54 | 66.54 | 4.99% | 1,327 |
| Mar 5, 2026 | 63.38 | 63.38 | 63.38 | 63.38 | 63.38 | 4.99% | 1,953 |
| Mar 4, 2026 | 60.37 | 60.37 | 60.37 | 60.37 | 60.37 | 4.99% | 3,529 |
| Mar 2, 2026 | 56.40 | 57.50 | 56.40 | 57.50 | 57.50 | 4.98% | 20,393 |
| Feb 27, 2026 | 54.55 | 54.77 | 49.60 | 54.77 | 54.77 | 4.98% | 43,996 |
| Feb 26, 2026 | 52.17 | 52.17 | 52.17 | 52.17 | 52.17 | 4.99% | 10,886 |
| Feb 25, 2026 | 49.69 | 49.69 | 49.69 | 49.69 | 49.69 | 4.99% | 20,755 |
| Feb 24, 2026 | 47.33 | 47.33 | 47.33 | 47.33 | 47.33 | 4.99% | 20,565 |
| Feb 23, 2026 | 44.90 | 45.08 | 42.20 | 45.08 | 45.08 | 4.98% | 9,081 |
| Feb 20, 2026 | 43.50 | 43.50 | 39.82 | 42.94 | 42.94 | 2.48% | 6,719 |
| Feb 19, 2026 | 42.48 | 42.48 | 39.73 | 41.90 | 41.90 | 0.19% | 5,348 |
| Feb 18, 2026 | 40.20 | 42.00 | 39.40 | 41.82 | 41.82 | 4.03% | 14,067 |
| Feb 17, 2026 | 40.40 | 43.05 | 39.00 | 40.20 | 40.20 | -1.95% | 6,538 |
| Feb 16, 2026 | 41.39 | 41.39 | 39.70 | 41.00 | 41.00 | 4.01% | 18,060 |
| Feb 13, 2026 | 39.50 | 39.50 | 38.00 | 39.42 | 39.42 | -0.71% | 2,223 |
| Feb 12, 2026 | 39.79 | 39.79 | 39.50 | 39.70 | 39.70 | 1.46% | 454 |
| Feb 11, 2026 | 41.40 | 41.40 | 38.05 | 39.13 | 39.13 | -0.91% | 2,573 |
| Feb 10, 2026 | 37.60 | 39.50 | 35.87 | 39.49 | 39.49 | 4.83% | 4,031 |
| Feb 9, 2026 | 35.30 | 38.30 | 35.30 | 37.67 | 37.67 | 1.78% | 3,990 |
| Feb 6, 2026 | 38.44 | 40.30 | 36.52 | 37.01 | 37.01 | -3.72% | 8,685 |
| Feb 5, 2026 | 36.61 | 38.44 | 36.00 | 38.44 | 38.44 | 5.00% | 9,162 |
| Feb 4, 2026 | 36.60 | 36.61 | 35.88 | 36.61 | 36.61 | 4.99% | 8,118 |
| Feb 3, 2026 | 34.25 | 35.95 | 32.61 | 34.87 | 34.87 | 1.81% | 6,416 |
| Feb 2, 2026 | 36.00 | 36.00 | 34.25 | 34.25 | 34.25 | -4.86% | 35 |
| Feb 1, 2026 | 35.65 | 36.00 | 33.90 | 36.00 | 36.00 | 0.98% | 4,257 |
| Jan 30, 2026 | 35.65 | 35.65 | 35.65 | 35.65 | 35.65 | - | 22 |
| Jan 29, 2026 | 35.70 | 35.70 | 35.65 | 35.65 | 35.65 | -0.14% | 1,453 |
| Jan 28, 2026 | 32.45 | 35.80 | 32.45 | 35.70 | 35.70 | 4.69% | 2,359 |
| Jan 27, 2026 | 32.40 | 34.78 | 32.40 | 34.10 | 34.10 | - | 416 |
| Jan 23, 2026 | 34.40 | 34.50 | 32.90 | 34.10 | 34.10 | -1.33% | 446 |
| Jan 22, 2026 | 34.50 | 34.56 | 32.84 | 34.56 | 34.56 | - | 3,114 |
| Jan 21, 2026 | 34.56 | 35.90 | 34.56 | 34.56 | 34.56 | -4.27% | 232 |
| Jan 20, 2026 | 38.51 | 38.51 | 35.87 | 36.10 | 36.10 | -4.37% | 818 |
| Jan 19, 2026 | 37.79 | 37.79 | 36.00 | 37.75 | 37.75 | 4.86% | 1,711 |
| Jan 16, 2026 | 35.92 | 37.80 | 35.92 | 36.00 | 36.00 | - | 2,011 |
| Jan 14, 2026 | 38.50 | 38.50 | 35.91 | 36.00 | 36.00 | -4.76% | 296 |
| Jan 13, 2026 | 38.85 | 38.85 | 37.80 | 37.80 | 37.80 | -2.70% | 151 |
| Jan 9, 2026 | 36.73 | 39.00 | 36.73 | 38.85 | 38.85 | 0.52% | 275 |
| Jan 8, 2026 | 39.07 | 39.07 | 35.35 | 38.65 | 38.65 | 3.87% | 1,494 |
| Jan 7, 2026 | 38.12 | 38.12 | 37.10 | 37.21 | 37.21 | -4.34% | 624 |
| Jan 6, 2026 | 37.10 | 38.90 | 37.10 | 38.90 | 38.90 | 4.80% | 2,433 |
| Jan 5, 2026 | 40.95 | 40.95 | 37.11 | 37.12 | 37.12 | -4.84% | 2,011 |
| Jan 2, 2026 | 37.45 | 39.30 | 36.00 | 39.01 | 39.01 | 4.03% | 6,697 |
| Jan 1, 2026 | 36.72 | 37.70 | 35.96 | 37.50 | 37.50 | 4.17% | 1,399 |
| Dec 31, 2025 | 36.00 | 37.70 | 36.00 | 36.00 | 36.00 | - | 1,626 |
| Dec 30, 2025 | 37.20 | 37.20 | 35.10 | 36.00 | 36.00 | -2.41% | 1,350 |
| Dec 29, 2025 | 37.90 | 39.79 | 36.01 | 36.89 | 36.89 | -2.66% | 7,091 |
| Dec 26, 2025 | 37.90 | 37.90 | 37.90 | 37.90 | 37.90 | 4.99% | 1,738 |
| Dec 24, 2025 | 36.10 | 36.10 | 36.10 | 36.10 | 36.10 | 4.97% | 1,101 |
| Dec 23, 2025 | 34.39 | 34.39 | 34.39 | 34.39 | 34.39 | 4.98% | 3,714 |
| Dec 22, 2025 | 32.70 | 32.76 | 32.70 | 32.76 | 32.76 | 5.00% | 2,889 |
| Dec 19, 2025 | 30.90 | 31.20 | 30.90 | 31.20 | 31.20 | 4.98% | 6,131 |
| Dec 18, 2025 | 29.71 | 29.72 | 29.63 | 29.72 | 29.72 | -1.00% | 1,026 |
| Dec 17, 2025 | 31.58 | 31.58 | 30.01 | 30.02 | 30.02 | -4.94% | 1,163 |
| Dec 16, 2025 | 28.70 | 31.58 | 28.69 | 31.58 | 31.58 | 4.64% | 2,022 |
| Dec 15, 2025 | 30.13 | 30.38 | 29.67 | 30.18 | 30.18 | -3.36% | 10,487 |
| Dec 12, 2025 | 33.50 | 33.50 | 31.00 | 31.23 | 31.23 | -2.41% | 1,336 |
| Dec 11, 2025 | 29.55 | 32.00 | 29.55 | 32.00 | 32.00 | 2.89% | 3,425 |
| Dec 10, 2025 | 31.10 | 31.10 | 31.10 | 31.10 | 31.10 | -4.98% | 689 |
| Dec 9, 2025 | 32.73 | 32.73 | 32.73 | 32.73 | 32.73 | -4.99% | 105 |
| Dec 8, 2025 | 34.45 | 34.45 | 34.45 | 34.45 | 34.45 | -4.99% | 6,424 |
| Dec 5, 2025 | 36.45 | 36.45 | 34.20 | 36.26 | 36.26 | 4.44% | 17,148 |
| Dec 4, 2025 | 31.47 | 34.77 | 31.47 | 34.72 | 34.72 | 4.83% | 15,747 |
| Dec 3, 2025 | 33.12 | 33.12 | 33.12 | 33.12 | 33.12 | -4.99% | 2,816 |
| Dec 2, 2025 | 34.86 | 34.86 | 34.86 | 34.86 | 34.86 | -4.99% | 1,644 |
| Dec 1, 2025 | 36.80 | 37.84 | 36.69 | 36.69 | 36.69 | -5.00% | 15,628 |
| Nov 28, 2025 | 42.68 | 42.68 | 38.62 | 38.62 | 38.62 | -4.99% | 57,984 |