Cyient Limited (BOM:532175)
India · Delayed Price · Currency is INR 1,109.40
-7.30 (-0.65%)
At close: Jan 1, 2026
Cyient Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Nov 11, 2025 | 1,144.00 | 1,160.90 | 1,129.00 | 1,158.25 | 1,158.25 | 1.24% | 18,211 |
| Nov 10, 2025 | 1,111.30 | 1,150.00 | 1,111.30 | 1,144.05 | 1,144.05 | 2.95% | 11,888 |
| Nov 7, 2025 | 1,130.60 | 1,142.20 | 1,096.70 | 1,111.25 | 1,111.25 | -2.69% | 1,203,898 |
| Nov 6, 2025 | 1,157.10 | 1,161.90 | 1,139.05 | 1,142.00 | 1,142.00 | -1.30% | 17,006 |
| Nov 4, 2025 | 1,154.10 | 1,167.10 | 1,151.00 | 1,157.05 | 1,157.05 | -0.36% | 10,522 |
| Nov 3, 2025 | 1,167.95 | 1,167.95 | 1,150.00 | 1,161.25 | 1,161.25 | -0.07% | 7,457 |
| Oct 31, 2025 | 1,180.00 | 1,196.00 | 1,159.70 | 1,162.10 | 1,162.10 | -1.24% | 18,906 |
| Oct 30, 2025 | 1,175.25 | 1,193.50 | 1,174.00 | 1,176.75 | 1,176.75 | -0.82% | 10,795 |
| Oct 29, 2025 | 1,199.45 | 1,199.45 | 1,182.00 | 1,186.45 | 1,186.45 | -0.25% | 18,547 |
| Oct 28, 2025 | 1,224.50 | 1,224.50 | 1,182.90 | 1,189.40 | 1,189.40 | -1.54% | 19,056 |
| Oct 27, 2025 | 1,187.40 | 1,214.25 | 1,187.40 | 1,208.00 | 1,208.00 | 1.79% | 21,588 |
| Oct 24, 2025 | 1,206.50 | 1,207.20 | 1,185.00 | 1,186.75 | 1,186.75 | -2.05% | 11,148 |
| Oct 23, 2025 | 1,194.00 | 1,221.40 | 1,194.00 | 1,211.55 | 1,195.55 | 1.52% | 33,248 |
| Oct 21, 2025 | 1,196.00 | 1,207.60 | 1,181.70 | 1,193.45 | 1,177.69 | -0.18% | 8,286 |