Cyient Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 27, 2026	933.50	933.50	913.55	917.45	917.45	-0.80%	21,127
May 26, 2026	923.80	931.55	917.10	924.85	924.85	0.75%	12,656
May 25, 2026	903.00	924.30	903.00	917.95	917.95	1.71%	33,339
May 22, 2026	901.95	910.20	890.95	902.50	902.50	0.09%	12,791
May 21, 2026	918.85	918.85	897.70	901.70	901.70	-0.43%	12,442
May 20, 2026	903.45	913.95	893.95	905.55	905.55	0.01%	6,931
May 19, 2026	871.70	909.90	871.70	905.45	905.45	3.34%	17,561
May 18, 2026	870.70	878.55	856.20	876.15	876.15	0.61%	21,137
May 15, 2026	875.10	885.00	868.35	870.80	870.80	-0.25%	11,567
May 14, 2026	896.45	896.45	869.60	873.00	873.00	-1.51%	11,802
May 13, 2026	897.75	897.75	877.60	886.35	886.35	-1.89%	16,063
May 12, 2026	921.65	921.65	884.50	903.40	903.40	-1.97%	55,858
May 11, 2026	908.70	927.25	882.00	921.55	921.55	1.91%	35,410
May 8, 2026	901.25	920.00	892.90	904.25	904.25	1.06%	29,138
May 7, 2026	902.10	903.90	887.00	894.80	894.80	-0.66%	26,548
May 6, 2026	869.15	904.00	869.15	900.75	900.75	3.53%	44,423
May 5, 2026	872.25	877.45	862.50	870.05	870.05	-0.21%	18,421
May 4, 2026	879.70	880.70	862.70	871.85	871.85	0.05%	11,478
Apr 30, 2026	844.20	879.00	840.70	871.40	871.40	3.17%	44,251
Apr 29, 2026	863.25	864.95	841.55	844.60	844.60	-1.69%	32,429
Apr 28, 2026	890.00	890.05	855.00	859.10	859.10	-2.89%	32,619
Apr 27, 2026	889.60	893.95	874.75	884.65	884.65	1.42%	31,235
Apr 24, 2026	937.55	937.55	867.00	872.25	872.25	-6.80%	106,177
Apr 23, 2026	960.70	961.75	933.00	935.90	935.90	-2.63%	14,394
Apr 22, 2026	959.95	967.35	948.00	961.20	961.20	0.37%	15,782
Apr 21, 2026	959.10	970.35	947.20	957.70	957.70	1.06%	13,145
Apr 20, 2026	970.85	970.85	945.50	947.65	947.65	-1.45%	8,270
Apr 17, 2026	963.70	989.85	958.05	961.60	961.60	-0.63%	29,029
Apr 16, 2026	992.40	992.40	950.00	967.70	967.70	0.56%	25,602
Apr 15, 2026	926.05	982.20	925.00	962.35	962.35	7.35%	106,829
Apr 13, 2026	889.90	906.30	871.95	896.50	896.50	-1.44%	8,678
Apr 10, 2026	898.80	916.35	886.75	909.60	909.60	2.26%	20,258
Apr 9, 2026	874.90	892.10	855.25	889.50	889.50	3.53%	16,373
Apr 8, 2026	869.45	869.45	836.60	859.15	859.15	3.24%	17,091
Apr 7, 2026	805.05	853.80	799.90	832.20	832.20	2.34%	34,044
Apr 6, 2026	803.05	817.25	795.60	813.15	813.15	0.92%	20,672
Apr 2, 2026	779.10	811.00	757.80	805.70	805.70	3.22%	44,036
Apr 1, 2026	799.65	810.90	772.70	780.60	780.60	3.69%	31,778
Mar 30, 2026	784.25	793.00	751.00	752.80	752.80	-4.05%	26,123
Mar 27, 2026	801.35	809.95	780.40	784.60	784.60	-3.84%	64,932
Mar 25, 2026	814.90	825.90	794.45	815.95	815.95	2.22%	23,005
Mar 24, 2026	809.75	809.75	781.00	798.25	798.25	0.94%	29,986
Mar 23, 2026	824.00	825.00	788.80	790.80	790.80	-4.15%	24,079
Mar 20, 2026	831.60	849.60	821.40	825.05	825.05	-0.72%	19,947
Mar 19, 2026	855.00	855.00	828.50	831.05	831.05	-3.15%	12,229
Mar 18, 2026	853.85	879.25	853.85	858.05	858.05	0.47%	25,001
Mar 17, 2026	855.80	869.50	845.00	854.00	854.00	-0.12%	31,377
Mar 16, 2026	855.50	870.00	843.00	855.00	855.00	-1.65%	12,851
Mar 13, 2026	902.20	903.00	867.25	869.30	869.30	-3.64%	11,157
Mar 12, 2026	911.50	923.90	899.05	902.15	902.15	-2.57%	15,213