Cyient Limited (BOM:532175)
India · Delayed Price · Currency is INR 1,272.15
+49.40 (4.04%)
At close: Sep 16, 2025
Cyient Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 28, 2025 | 1,236.55 | 1,273.00 | 1,221.20 | 1,233.45 | 1,233.45 | -0.81% | 27,015 |
| Jul 25, 2025 | 1,215.00 | 1,302.45 | 1,206.00 | 1,243.50 | 1,243.50 | 0.10% | 121,510 |
| Jul 24, 2025 | 1,286.65 | 1,286.65 | 1,234.00 | 1,242.25 | 1,242.25 | -2.95% | 19,219 |
| Jul 23, 2025 | 1,270.00 | 1,287.90 | 1,261.75 | 1,280.00 | 1,280.00 | 0.68% | 16,903 |
| Jul 22, 2025 | 1,278.05 | 1,290.80 | 1,269.00 | 1,271.30 | 1,271.30 | -0.96% | 14,941 |
| Jul 21, 2025 | 1,289.25 | 1,289.25 | 1,263.65 | 1,283.60 | 1,283.60 | 0.44% | 5,644 |
| Jul 18, 2025 | 1,294.10 | 1,296.35 | 1,275.55 | 1,277.95 | 1,277.95 | -1.39% | 5,821 |
| Jul 17, 2025 | 1,305.00 | 1,305.00 | 1,292.35 | 1,296.00 | 1,296.00 | -0.56% | 13,015 |
| Jul 16, 2025 | 1,304.50 | 1,315.95 | 1,300.05 | 1,303.25 | 1,303.25 | -0.19% | 10,959 |
| Jul 15, 2025 | 1,304.95 | 1,317.00 | 1,292.30 | 1,305.75 | 1,305.75 | 0.97% | 8,154 |
| Jul 14, 2025 | 1,272.70 | 1,296.30 | 1,254.60 | 1,293.15 | 1,293.15 | 1.79% | 7,478 |
| Jul 11, 2025 | 1,293.95 | 1,294.35 | 1,260.50 | 1,270.45 | 1,270.45 | -1.80% | 10,073 |
| Jul 10, 2025 | 1,294.95 | 1,297.60 | 1,278.00 | 1,293.75 | 1,293.75 | 0.22% | 25,051 |
| Jul 9, 2025 | 1,289.90 | 1,311.00 | 1,279.00 | 1,290.95 | 1,290.95 | 0.10% | 30,483 |