Cyient Limited (BOM:532175)
India · Delayed Price · Currency is INR 1,165.10
-23.15 (-1.95%)
At close: Aug 8, 2025
Cyient Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 8, 2025 | 1,295.00 | 1,306.50 | 1,285.20 | 1,289.70 | 1,289.70 | -0.58% | 40,229 |
| Jul 7, 2025 | 1,285.85 | 1,299.50 | 1,281.25 | 1,297.25 | 1,297.25 | 0.17% | 50,254 |
| Jul 4, 2025 | 1,293.30 | 1,298.35 | 1,286.10 | 1,295.00 | 1,295.00 | -0.14% | 6,678 |
| Jul 3, 2025 | 1,294.05 | 1,309.00 | 1,294.05 | 1,296.80 | 1,282.80 | 0.11% | 8,904 |
| Jul 2, 2025 | 1,295.10 | 1,307.75 | 1,286.00 | 1,295.40 | 1,281.42 | 0.11% | 10,940 |
| Jul 1, 2025 | 1,308.95 | 1,308.95 | 1,278.95 | 1,294.00 | 1,280.03 | 0.36% | 29,384 |
| Jun 30, 2025 | 1,305.10 | 1,308.85 | 1,279.20 | 1,289.35 | 1,275.43 | -1.15% | 17,848 |
| Jun 27, 2025 | 1,303.95 | 1,323.90 | 1,294.25 | 1,304.40 | 1,290.32 | 0.62% | 53,853 |
| Jun 26, 2025 | 1,297.40 | 1,305.75 | 1,272.00 | 1,296.35 | 1,282.36 | 0.04% | 20,497 |
| Jun 25, 2025 | 1,304.60 | 1,327.15 | 1,293.10 | 1,295.85 | 1,281.86 | -0.99% | 39,707 |
| Jun 24, 2025 | 1,310.05 | 1,326.00 | 1,300.00 | 1,308.80 | 1,294.67 | -0.01% | 18,816 |
| Jun 23, 2025 | 1,280.55 | 1,316.35 | 1,280.55 | 1,308.95 | 1,294.82 | 0.17% | 53,352 |
| Jun 20, 2025 | 1,287.45 | 1,308.00 | 1,277.95 | 1,306.75 | 1,292.64 | 1.49% | 12,786 |
| Jun 19, 2025 | 1,364.40 | 1,364.40 | 1,275.00 | 1,287.60 | 1,273.70 | -5.12% | 93,264 |
| Jun 18, 2025 | 1,344.70 | 1,361.00 | 1,321.45 | 1,357.15 | 1,342.50 | 1.95% | 32,785 |
| Jun 17, 2025 | 1,322.00 | 1,345.75 | 1,314.30 | 1,331.20 | 1,316.83 | 1.03% | 15,756 |
| Jun 16, 2025 | 1,309.95 | 1,319.95 | 1,282.10 | 1,317.60 | 1,303.38 | 1.03% | 9,020 |
| Jun 13, 2025 | 1,290.05 | 1,316.00 | 1,285.00 | 1,304.15 | 1,290.07 | -0.81% | 14,576 |
| Jun 12, 2025 | 1,343.70 | 1,350.00 | 1,311.80 | 1,314.75 | 1,300.56 | -2.12% | 19,024 |
| Jun 11, 2025 | 1,356.15 | 1,357.70 | 1,329.80 | 1,343.25 | 1,328.75 | -0.44% | 35,320 |
| Jun 10, 2025 | 1,323.05 | 1,368.50 | 1,323.05 | 1,349.20 | 1,334.63 | 1.93% | 23,057 |
| Jun 9, 2025 | 1,328.60 | 1,342.70 | 1,321.00 | 1,323.60 | 1,309.31 | -0.31% | 19,639 |
| Jun 6, 2025 | 1,340.00 | 1,343.00 | 1,318.00 | 1,327.75 | 1,313.42 | -1.05% | 25,870 |
| Jun 5, 2025 | 1,367.80 | 1,367.80 | 1,330.90 | 1,341.85 | 1,327.36 | -0.65% | 23,577 |
| Jun 4, 2025 | 1,325.45 | 1,358.00 | 1,321.00 | 1,350.65 | 1,336.07 | 1.76% | 17,095 |
| Jun 3, 2025 | 1,344.95 | 1,344.95 | 1,320.60 | 1,327.25 | 1,312.92 | -0.60% | 14,183 |
| Jun 2, 2025 | 1,320.10 | 1,342.75 | 1,320.10 | 1,335.20 | 1,320.79 | -0.73% | 9,279 |