Cyient Limited (BOM:532175)
India · Delayed Price · Currency is INR 1,172.60
-6.80 (-0.58%)
At close: Oct 8, 2025
Cyient Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 9, 2025 | 1,189.95 | 1,189.95 | 1,173.50 | 1,178.15 | 1,178.15 | 0.47% | 22,638 |
| Oct 8, 2025 | 1,179.45 | 1,191.60 | 1,167.00 | 1,172.60 | 1,172.60 | -0.58% | 17,768 |
| Oct 7, 2025 | 1,181.55 | 1,197.00 | 1,176.30 | 1,179.40 | 1,179.40 | -0.02% | 12,113 |
| Oct 6, 2025 | 1,175.55 | 1,192.15 | 1,162.60 | 1,179.60 | 1,179.60 | 0.73% | 123,352 |
| Oct 3, 2025 | 1,149.05 | 1,174.60 | 1,147.00 | 1,171.05 | 1,171.05 | 1.89% | 17,563 |
| Oct 1, 2025 | 1,148.00 | 1,160.10 | 1,145.85 | 1,149.30 | 1,149.30 | 0.25% | 12,381 |
| Sep 30, 2025 | 1,140.05 | 1,167.90 | 1,138.55 | 1,146.45 | 1,146.45 | 0.02% | 9,065 |
| Sep 29, 2025 | 1,133.00 | 1,161.95 | 1,133.00 | 1,146.20 | 1,146.20 | 1.02% | 17,362 |
| Sep 26, 2025 | 1,166.45 | 1,169.40 | 1,130.50 | 1,134.65 | 1,134.65 | -2.97% | 13,785 |
| Sep 25, 2025 | 1,188.35 | 1,190.95 | 1,167.15 | 1,169.40 | 1,169.40 | -0.97% | 16,715 |
| Sep 24, 2025 | 1,190.20 | 1,200.35 | 1,178.00 | 1,180.80 | 1,180.80 | -1.47% | 14,523 |
| Sep 23, 2025 | 1,199.00 | 1,207.45 | 1,185.30 | 1,198.40 | 1,198.40 | 0.29% | 21,295 |
| Sep 22, 2025 | 1,225.05 | 1,228.15 | 1,192.00 | 1,194.90 | 1,194.90 | -3.83% | 40,455 |
| Sep 19, 2025 | 1,254.30 | 1,257.60 | 1,237.20 | 1,242.55 | 1,242.55 | -0.44% | 7,194 |
| Sep 18, 2025 | 1,263.75 | 1,281.25 | 1,242.05 | 1,248.10 | 1,248.10 | -0.95% | 16,161 |
| Sep 17, 2025 | 1,282.40 | 1,282.40 | 1,256.00 | 1,260.10 | 1,260.10 | -0.95% | 20,768 |
| Sep 16, 2025 | 1,218.35 | 1,279.90 | 1,218.35 | 1,272.15 | 1,272.15 | 4.04% | 61,757 |
| Sep 15, 2025 | 1,230.00 | 1,236.00 | 1,219.85 | 1,222.75 | 1,222.75 | -0.47% | 10,586 |
| Sep 12, 2025 | 1,244.85 | 1,244.85 | 1,221.60 | 1,228.50 | 1,228.50 | -0.32% | 5,952 |
| Sep 11, 2025 | 1,230.20 | 1,239.00 | 1,220.00 | 1,232.45 | 1,232.45 | 0.31% | 7,799 |
| Sep 10, 2025 | 1,188.00 | 1,246.75 | 1,188.00 | 1,228.60 | 1,228.60 | 4.03% | 43,012 |
| Sep 9, 2025 | 1,170.05 | 1,190.00 | 1,170.05 | 1,181.00 | 1,181.00 | 1.12% | 14,748 |
| Sep 8, 2025 | 1,175.15 | 1,185.25 | 1,164.45 | 1,167.90 | 1,167.90 | 0.15% | 14,349 |
| Sep 5, 2025 | 1,195.00 | 1,195.00 | 1,156.60 | 1,166.20 | 1,166.20 | -1.47% | 24,478 |
| Sep 4, 2025 | 1,212.15 | 1,212.15 | 1,180.45 | 1,183.55 | 1,183.55 | -1.87% | 24,994 |
| Sep 3, 2025 | 1,206.15 | 1,218.55 | 1,185.35 | 1,206.15 | 1,206.15 | 0.25% | 19,554 |
| Sep 2, 2025 | 1,203.90 | 1,210.35 | 1,191.65 | 1,203.10 | 1,203.10 | 0.90% | 9,555 |
| Sep 1, 2025 | 1,174.20 | 1,198.35 | 1,174.20 | 1,192.35 | 1,192.35 | 2.09% | 16,711 |
| Aug 29, 2025 | 1,177.30 | 1,192.00 | 1,165.00 | 1,167.95 | 1,167.95 | -0.79% | 16,354 |
| Aug 28, 2025 | 1,201.60 | 1,205.50 | 1,171.00 | 1,177.25 | 1,177.25 | -2.02% | 15,591 |
| Aug 26, 2025 | 1,240.00 | 1,245.75 | 1,199.45 | 1,201.55 | 1,201.55 | -3.46% | 24,605 |
| Aug 25, 2025 | 1,231.00 | 1,282.00 | 1,231.00 | 1,244.65 | 1,244.65 | 1.13% | 56,206 |
| Aug 22, 2025 | 1,227.55 | 1,237.20 | 1,225.00 | 1,230.75 | 1,230.75 | -0.23% | 7,338 |
| Aug 21, 2025 | 1,234.80 | 1,240.80 | 1,223.40 | 1,233.55 | 1,233.55 | 0.22% | 15,177 |
| Aug 20, 2025 | 1,214.95 | 1,234.00 | 1,205.75 | 1,230.80 | 1,230.80 | 1.77% | 25,696 |
| Aug 19, 2025 | 1,185.95 | 1,211.00 | 1,176.90 | 1,209.35 | 1,209.35 | 2.31% | 20,036 |
| Aug 18, 2025 | 1,180.45 | 1,186.00 | 1,170.70 | 1,182.00 | 1,182.00 | 0.79% | 6,287 |
| Aug 14, 2025 | 1,169.35 | 1,182.45 | 1,168.50 | 1,172.70 | 1,172.70 | 0.29% | 19,780 |
| Aug 13, 2025 | 1,174.25 | 1,178.90 | 1,165.00 | 1,169.35 | 1,169.35 | -0.12% | 11,041 |
| Aug 12, 2025 | 1,162.20 | 1,181.50 | 1,162.15 | 1,170.80 | 1,170.80 | 0.74% | 7,476 |
| Aug 11, 2025 | 1,165.00 | 1,170.60 | 1,155.00 | 1,162.25 | 1,162.25 | -0.24% | 7,574 |
| Aug 8, 2025 | 1,189.65 | 1,189.65 | 1,162.00 | 1,165.10 | 1,165.10 | -1.95% | 15,141 |
| Aug 7, 2025 | 1,188.60 | 1,194.00 | 1,167.00 | 1,188.25 | 1,188.25 | -0.64% | 10,521 |
| Aug 6, 2025 | 1,209.95 | 1,210.00 | 1,183.00 | 1,195.95 | 1,195.95 | -0.95% | 7,585 |
| Aug 5, 2025 | 1,205.30 | 1,215.95 | 1,201.45 | 1,207.40 | 1,207.40 | -0.26% | 9,050 |
| Aug 4, 2025 | 1,199.95 | 1,214.25 | 1,181.15 | 1,210.50 | 1,210.50 | 2.45% | 8,664 |
| Aug 1, 2025 | 1,210.95 | 1,226.90 | 1,178.70 | 1,181.50 | 1,181.50 | -2.10% | 529,281 |
| Jul 31, 2025 | 1,220.00 | 1,224.00 | 1,203.25 | 1,206.80 | 1,206.80 | -1.38% | 13,992 |
| Jul 30, 2025 | 1,235.00 | 1,237.50 | 1,220.50 | 1,223.70 | 1,223.70 | -0.67% | 7,596 |
| Jul 29, 2025 | 1,233.50 | 1,239.00 | 1,210.30 | 1,231.90 | 1,231.90 | -0.13% | 8,946 |