Cyient Limited (BOM:532175)
India · Delayed Price · Currency is INR 895.00
+37.25 (4.34%)
At close: Aug 19, 2026
Cyient Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 19, 2026 | 867.05 | 902.75 | 863.95 | 895.00 | 895.00 | 4.34% | 1,078,505 |
| Aug 18, 2026 | 867.35 | 869.00 | 850.00 | 857.75 | 857.75 | -1.14% | 1,254,278 |
| Aug 17, 2026 | 867.90 | 869.85 | 846.50 | 867.65 | 867.65 | 0.14% | 31,472 |
| Aug 14, 2026 | 878.95 | 883.25 | 863.20 | 866.45 | 866.45 | -1.44% | 79,504 |
| Aug 13, 2026 | 852.55 | 884.40 | 845.70 | 879.15 | 879.15 | 4.65% | 874,048 |
| Aug 12, 2026 | 862.80 | 862.80 | 838.65 | 840.10 | 840.10 | -1.44% | 12,927 |
| Aug 11, 2026 | 859.80 | 863.45 | 848.80 | 852.35 | 852.35 | -0.26% | 16,021 |
| Aug 10, 2026 | 860.25 | 870.75 | 853.80 | 854.55 | 854.55 | -0.32% | 21,577 |
| Aug 7, 2026 | 854.90 | 863.15 | 852.00 | 857.30 | 857.30 | 0.34% | 18,859 |
| Aug 6, 2026 | 875.60 | 875.60 | 851.60 | 854.40 | 854.40 | -1.15% | 10,851 |
| Aug 5, 2026 | 875.85 | 875.85 | 862.05 | 864.35 | 864.35 | -0.17% | 12,805 |
| Aug 4, 2026 | 857.80 | 879.00 | 857.80 | 865.80 | 865.80 | 0.99% | 32,378 |
| Aug 3, 2026 | 859.60 | 865.90 | 847.00 | 857.30 | 857.30 | 1.14% | 26,823 |
| Jul 31, 2026 | 857.60 | 857.60 | 837.50 | 847.60 | 847.60 | 0.07% | 17,824 |
| Jul 30, 2026 | 873.85 | 875.00 | 843.00 | 847.00 | 847.00 | -2.31% | 28,696 |
| Jul 29, 2026 | 845.45 | 879.45 | 844.85 | 867.05 | 867.05 | 3.44% | 109,381 |
| Jul 28, 2026 | 831.40 | 857.00 | 824.10 | 838.20 | 838.20 | 1.71% | 50,997 |
| Jul 27, 2026 | 848.30 | 848.30 | 821.60 | 824.10 | 824.10 | -1.89% | 37,644 |
| Jul 24, 2026 | 838.30 | 873.05 | 814.65 | 840.00 | 840.00 | 1.12% | 617,090 |
| Jul 23, 2026 | 848.50 | 848.50 | 828.00 | 830.70 | 830.70 | -1.45% | 9,444 |
| Jul 22, 2026 | 850.40 | 854.20 | 840.40 | 842.90 | 842.90 | -0.50% | 26,082 |
| Jul 21, 2026 | 849.20 | 851.00 | 840.00 | 847.10 | 847.10 | -0.26% | 8,595 |
| Jul 20, 2026 | 848.05 | 855.15 | 844.70 | 849.30 | 849.30 | -0.53% | 13,898 |
| Jul 17, 2026 | 866.55 | 867.05 | 843.45 | 853.85 | 853.85 | -0.61% | 12,648 |
| Jul 16, 2026 | 845.00 | 865.75 | 841.50 | 859.05 | 859.05 | 2.32% | 35,383 |
| Jul 15, 2026 | 842.00 | 852.80 | 835.95 | 839.55 | 839.55 | -1.40% | 11,446 |
| Jul 14, 2026 | 868.25 | 868.25 | 845.20 | 851.45 | 851.45 | -1.91% | 29,142 |
| Jul 13, 2026 | 838.45 | 872.00 | 835.00 | 868.05 | 868.05 | 3.27% | 29,998 |
| Jul 10, 2026 | 839.95 | 848.25 | 834.05 | 840.60 | 840.60 | 1.29% | 11,952 |
| Jul 9, 2026 | 835.55 | 837.80 | 825.75 | 829.90 | 829.90 | -0.55% | 17,770 |
| Jul 8, 2026 | 843.00 | 848.00 | 830.00 | 834.50 | 834.50 | -1.55% | 32,925 |
| Jul 7, 2026 | 836.70 | 852.15 | 821.05 | 847.65 | 847.65 | -2.83% | 132,953 |
| Jul 6, 2026 | 879.00 | 880.55 | 865.00 | 872.35 | 872.35 | -1.96% | 15,035 |
| Jul 3, 2026 | 879.60 | 905.25 | 879.60 | 889.75 | 889.75 | 1.19% | 13,164 |
| Jul 2, 2026 | 863.00 | 881.95 | 863.00 | 879.30 | 879.30 | 1.99% | 18,822 |
| Jul 1, 2026 | 873.95 | 877.80 | 858.00 | 862.15 | 862.15 | -0.89% | 7,098 |
| Jun 30, 2026 | 878.25 | 878.25 | 856.65 | 869.85 | 869.85 | -1.37% | 27,287 |
| Jun 29, 2026 | 886.25 | 898.95 | 861.85 | 881.90 | 881.90 | -0.52% | 48,081 |
| Jun 25, 2026 | 899.75 | 899.75 | 882.80 | 886.50 | 886.50 | -0.78% | 16,283 |
| Jun 24, 2026 | 886.95 | 896.65 | 883.10 | 893.45 | 893.45 | 0.94% | 15,817 |
| Jun 23, 2026 | 876.90 | 899.90 | 876.90 | 885.15 | 885.15 | 0.99% | 26,440 |
| Jun 22, 2026 | 868.40 | 884.95 | 868.00 | 876.50 | 876.50 | 2.15% | 21,579 |
| Jun 19, 2026 | 864.75 | 869.70 | 854.00 | 858.05 | 858.05 | -1.72% | 20,867 |
| Jun 18, 2026 | 866.90 | 878.00 | 866.90 | 873.05 | 873.05 | -0.38% | 19,208 |
| Jun 17, 2026 | 860.60 | 883.85 | 855.55 | 876.40 | 876.40 | -3.41% | 75,511 |
| Jun 16, 2026 | 899.05 | 913.65 | 879.00 | 907.30 | 907.30 | 1.14% | 124,089 |
| Jun 15, 2026 | 895.00 | 901.00 | 879.00 | 897.05 | 897.05 | 2.15% | 85,217 |
| Jun 12, 2026 | 876.70 | 883.20 | 861.10 | 878.20 | 878.20 | 3.67% | 140,415 |
| Jun 11, 2026 | 852.05 | 857.15 | 840.10 | 847.10 | 847.10 | -0.30% | 29,760 |
| Jun 10, 2026 | 869.75 | 873.95 | 847.05 | 849.65 | 849.65 | -1.66% | 14,093 |