Cyient Limited (BOM:532175)
India · Delayed Price · Currency is INR 1,122.80
-60.00 (-5.07%)
At close: Jan 21, 2026
Cyient Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Dec 23, 2025 | 1,179.95 | 1,179.95 | 1,141.60 | 1,145.15 | 1,145.15 | -1.42% | 24,216 |
| Dec 22, 2025 | 1,168.35 | 1,168.35 | 1,140.85 | 1,161.65 | 1,161.65 | 0.34% | 42,446 |
| Dec 19, 2025 | 1,152.00 | 1,159.95 | 1,140.40 | 1,157.70 | 1,157.70 | 1.43% | 16,601 |
| Dec 18, 2025 | 1,157.60 | 1,157.60 | 1,130.80 | 1,141.35 | 1,141.35 | 0.26% | 27,978 |
| Dec 17, 2025 | 1,149.55 | 1,151.15 | 1,127.00 | 1,138.40 | 1,138.40 | -1.01% | 42,878 |
| Dec 16, 2025 | 1,145.55 | 1,153.75 | 1,142.00 | 1,150.00 | 1,150.00 | -0.67% | 10,455 |
| Dec 15, 2025 | 1,160.90 | 1,164.00 | 1,153.00 | 1,157.70 | 1,157.70 | -0.82% | 5,096 |
| Dec 12, 2025 | 1,160.30 | 1,169.95 | 1,145.10 | 1,167.30 | 1,167.30 | 1.11% | 19,947 |
| Dec 11, 2025 | 1,142.50 | 1,157.50 | 1,119.15 | 1,154.50 | 1,154.50 | 1.31% | 13,897 |
| Dec 10, 2025 | 1,134.00 | 1,142.55 | 1,123.15 | 1,139.60 | 1,139.60 | 0.69% | 14,743 |
| Dec 9, 2025 | 1,132.45 | 1,145.95 | 1,124.65 | 1,131.75 | 1,131.75 | -0.82% | 8,022 |
| Dec 8, 2025 | 1,170.05 | 1,175.05 | 1,126.45 | 1,141.10 | 1,141.10 | -2.42% | 27,996 |
| Dec 5, 2025 | 1,173.25 | 1,186.90 | 1,161.15 | 1,169.35 | 1,169.35 | -0.73% | 19,541 |
| Dec 4, 2025 | 1,180.00 | 1,193.65 | 1,175.35 | 1,178.00 | 1,178.00 | -0.31% | 15,526 |
| Dec 3, 2025 | 1,176.00 | 1,194.10 | 1,166.20 | 1,181.70 | 1,181.70 | 0.66% | 9,062 |
| Dec 2, 2025 | 1,162.65 | 1,181.85 | 1,156.40 | 1,173.95 | 1,173.95 | 0.99% | 63,790 |
| Dec 1, 2025 | 1,125.50 | 1,167.00 | 1,120.55 | 1,162.40 | 1,162.40 | 3.57% | 15,889 |
| Nov 28, 2025 | 1,113.90 | 1,126.40 | 1,108.00 | 1,122.35 | 1,122.35 | 0.75% | 14,680 |
| Nov 27, 2025 | 1,117.45 | 1,124.30 | 1,109.00 | 1,113.95 | 1,113.95 | -0.45% | 16,284 |
| Nov 26, 2025 | 1,103.55 | 1,120.50 | 1,103.55 | 1,118.95 | 1,118.95 | 1.43% | 10,592 |
| Nov 25, 2025 | 1,119.50 | 1,120.90 | 1,102.00 | 1,103.20 | 1,103.20 | -1.46% | 13,188 |
| Nov 24, 2025 | 1,116.05 | 1,134.50 | 1,115.00 | 1,119.50 | 1,119.50 | -0.02% | 7,149 |
| Nov 21, 2025 | 1,142.05 | 1,144.65 | 1,118.00 | 1,119.70 | 1,119.70 | -2.49% | 5,643 |
| Nov 20, 2025 | 1,167.15 | 1,167.95 | 1,145.55 | 1,148.30 | 1,148.30 | -0.34% | 7,757 |
| Nov 19, 2025 | 1,131.00 | 1,155.75 | 1,124.85 | 1,152.25 | 1,152.25 | 2.20% | 14,542 |
| Nov 18, 2025 | 1,134.10 | 1,139.00 | 1,115.65 | 1,127.40 | 1,127.40 | -0.58% | 14,270 |
| Nov 17, 2025 | 1,132.85 | 1,138.25 | 1,121.00 | 1,133.95 | 1,133.95 | 0.20% | 36,714 |
| Nov 14, 2025 | 1,154.00 | 1,154.00 | 1,125.05 | 1,131.65 | 1,131.65 | -1.96% | 13,608 |
| Nov 13, 2025 | 1,167.25 | 1,180.75 | 1,151.00 | 1,154.30 | 1,154.30 | -0.95% | 16,830 |
| Nov 12, 2025 | 1,169.95 | 1,176.00 | 1,155.75 | 1,165.40 | 1,165.40 | 0.62% | 8,753 |