Cyient Limited (BOM:532175)
India · Delayed Price · Currency is INR 883.90
-1.05 (-0.12%)
At close: Mar 6, 2026
Cyient Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 878.90 | 894.25 | 870.00 | 883.90 | 883.90 | -0.12% | 9,963 |
| Mar 5, 2026 | 891.85 | 892.75 | 873.05 | 884.95 | 884.95 | 0.35% | 11,167 |
| Mar 4, 2026 | 880.70 | 907.10 | 876.00 | 881.90 | 881.90 | -1.93% | 18,267 |
| Mar 2, 2026 | 885.90 | 919.35 | 885.90 | 899.25 | 899.25 | -1.81% | 27,413 |
| Feb 27, 2026 | 922.95 | 943.00 | 910.00 | 915.85 | 915.85 | -0.66% | 27,305 |
| Feb 26, 2026 | 920.20 | 944.50 | 918.95 | 921.90 | 921.90 | -1.01% | 20,580 |
| Feb 25, 2026 | 969.90 | 969.90 | 929.50 | 931.35 | 931.35 | -1.96% | 12,079 |
| Feb 24, 2026 | 981.95 | 981.95 | 944.35 | 949.95 | 949.95 | -3.26% | 34,295 |
| Feb 23, 2026 | 989.00 | 997.10 | 971.65 | 982.00 | 982.00 | -0.60% | 9,225 |
| Feb 20, 2026 | 998.30 | 999.00 | 982.20 | 987.90 | 987.90 | -0.51% | 4,839 |
| Feb 19, 2026 | 1,011.65 | 1,024.95 | 990.05 | 992.95 | 992.95 | -2.59% | 9,361 |
| Feb 18, 2026 | 1,009.70 | 1,025.75 | 1,000.45 | 1,019.30 | 1,019.30 | 0.96% | 13,832 |
| Feb 17, 2026 | 990.45 | 1,017.75 | 987.75 | 1,009.65 | 1,009.65 | 1.94% | 6,862 |
| Feb 16, 2026 | 997.10 | 1,002.25 | 985.50 | 990.45 | 990.45 | -0.50% | 21,954 |
| Feb 13, 2026 | 981.05 | 1,029.30 | 981.05 | 995.45 | 995.45 | -2.10% | 28,656 |
| Feb 12, 2026 | 1,061.60 | 1,061.60 | 1,012.25 | 1,016.85 | 1,016.85 | -4.25% | 42,493 |
| Feb 11, 2026 | 1,085.00 | 1,092.30 | 1,059.00 | 1,062.00 | 1,062.00 | -2.13% | 11,331 |
| Feb 10, 2026 | 1,080.00 | 1,097.50 | 1,073.20 | 1,085.15 | 1,085.15 | 0.55% | 8,038 |
| Feb 9, 2026 | 1,065.10 | 1,089.00 | 1,065.10 | 1,079.20 | 1,079.20 | 1.34% | 7,640 |
| Feb 6, 2026 | 1,095.40 | 1,095.40 | 1,038.00 | 1,064.95 | 1,064.95 | -3.33% | 43,213 |
| Feb 5, 2026 | 1,141.80 | 1,141.80 | 1,098.55 | 1,101.60 | 1,101.60 | -4.05% | 11,462 |
| Feb 4, 2026 | 1,121.55 | 1,156.20 | 1,112.00 | 1,148.15 | 1,148.15 | -0.58% | 11,894 |
| Feb 3, 2026 | 1,176.40 | 1,179.20 | 1,140.30 | 1,154.80 | 1,154.80 | 2.08% | 18,372 |
| Feb 2, 2026 | 1,167.85 | 1,167.85 | 1,106.00 | 1,131.30 | 1,131.30 | -1.08% | 9,362 |
| Feb 1, 2026 | 1,137.90 | 1,149.50 | 1,118.00 | 1,143.70 | 1,143.70 | 0.55% | 15,302 |
| Jan 30, 2026 | 1,117.45 | 1,146.90 | 1,102.10 | 1,137.40 | 1,137.40 | 2.08% | 14,507 |
| Jan 29, 2026 | 1,118.20 | 1,119.10 | 1,094.65 | 1,114.25 | 1,114.25 | -0.13% | 5,858 |
| Jan 28, 2026 | 1,121.50 | 1,123.15 | 1,096.90 | 1,115.70 | 1,115.70 | 0.57% | 11,542 |
| Jan 27, 2026 | 1,081.45 | 1,116.90 | 1,069.00 | 1,109.40 | 1,109.40 | 2.17% | 28,401 |
| Jan 23, 2026 | 1,134.95 | 1,134.95 | 1,072.85 | 1,085.85 | 1,085.85 | -4.38% | 45,611 |
| Jan 22, 2026 | 1,144.50 | 1,144.50 | 1,118.55 | 1,135.55 | 1,135.55 | 1.14% | 5,134 |
| Jan 21, 2026 | 1,150.70 | 1,171.20 | 1,115.90 | 1,122.80 | 1,122.80 | -5.07% | 38,776 |
| Jan 20, 2026 | 1,171.70 | 1,190.50 | 1,158.40 | 1,182.80 | 1,182.80 | -0.12% | 52,632 |
| Jan 19, 2026 | 1,210.75 | 1,210.75 | 1,178.95 | 1,184.20 | 1,184.20 | -1.36% | 19,646 |
| Jan 16, 2026 | 1,188.80 | 1,203.75 | 1,169.45 | 1,200.50 | 1,200.50 | 2.12% | 14,296 |
| Jan 14, 2026 | 1,175.00 | 1,190.15 | 1,161.60 | 1,175.55 | 1,175.55 | 0.04% | 24,290 |
| Jan 13, 2026 | 1,161.80 | 1,179.80 | 1,155.00 | 1,175.05 | 1,175.05 | 1.88% | 19,188 |
| Jan 12, 2026 | 1,141.00 | 1,159.00 | 1,132.65 | 1,153.40 | 1,153.40 | -0.75% | 30,152 |
| Jan 9, 2026 | 1,178.95 | 1,184.00 | 1,155.00 | 1,162.10 | 1,162.10 | -1.56% | 22,023 |
| Jan 8, 2026 | 1,184.00 | 1,208.60 | 1,170.45 | 1,180.50 | 1,180.50 | -0.29% | 61,827 |
| Jan 7, 2026 | 1,141.85 | 1,193.70 | 1,140.80 | 1,183.95 | 1,183.95 | 3.62% | 46,451 |
| Jan 6, 2026 | 1,154.00 | 1,154.95 | 1,131.40 | 1,142.55 | 1,142.55 | -0.99% | 13,883 |
| Jan 5, 2026 | 1,105.00 | 1,174.75 | 1,105.00 | 1,153.95 | 1,153.95 | 4.27% | 84,066 |
| Jan 2, 2026 | 1,109.30 | 1,113.95 | 1,102.55 | 1,106.65 | 1,106.65 | -0.25% | 14,581 |
| Jan 1, 2026 | 1,111.50 | 1,120.00 | 1,106.00 | 1,109.40 | 1,109.40 | -0.65% | 6,065 |
| Dec 31, 2025 | 1,096.15 | 1,129.50 | 1,094.00 | 1,116.70 | 1,116.70 | 2.42% | 48,840 |
| Dec 30, 2025 | 1,100.45 | 1,111.15 | 1,077.40 | 1,090.30 | 1,090.30 | -1.33% | 39,715 |
| Dec 29, 2025 | 1,120.00 | 1,120.55 | 1,085.00 | 1,104.95 | 1,104.95 | -1.33% | 81,789 |
| Dec 26, 2025 | 1,121.65 | 1,128.00 | 1,116.65 | 1,119.85 | 1,119.85 | -0.18% | 30,368 |
| Dec 24, 2025 | 1,152.00 | 1,152.00 | 1,120.00 | 1,121.85 | 1,121.85 | -2.03% | 34,233 |