Cyient Limited (BOM:532175)
India · Delayed Price · Currency is INR 904.25
+9.45 (1.06%)
At close: May 8, 2026
Cyient Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 11, 2026 | 911.00 | 951.80 | 901.00 | 925.90 | 925.90 | 1.98% | 33,947 |
| Mar 10, 2026 | 864.10 | 913.25 | 864.10 | 907.95 | 907.95 | 5.68% | 21,425 |
| Mar 9, 2026 | 870.05 | 875.00 | 854.35 | 859.15 | 859.15 | -2.80% | 15,611 |
| Mar 6, 2026 | 878.90 | 894.25 | 870.00 | 883.90 | 883.90 | -0.12% | 9,963 |
| Mar 5, 2026 | 891.85 | 892.75 | 873.05 | 884.95 | 884.95 | 0.35% | 11,167 |
| Mar 4, 2026 | 880.70 | 907.10 | 876.00 | 881.90 | 881.90 | -1.93% | 18,267 |
| Mar 2, 2026 | 885.90 | 919.35 | 885.90 | 899.25 | 899.25 | -1.81% | 27,413 |
| Feb 27, 2026 | 922.95 | 943.00 | 910.00 | 915.85 | 915.85 | -0.66% | 27,305 |
| Feb 26, 2026 | 920.20 | 944.50 | 918.95 | 921.90 | 921.90 | -1.01% | 20,580 |
| Feb 25, 2026 | 969.90 | 969.90 | 929.50 | 931.35 | 931.35 | -1.96% | 12,079 |
| Feb 24, 2026 | 981.95 | 981.95 | 944.35 | 949.95 | 949.95 | -3.26% | 34,295 |
| Feb 23, 2026 | 989.00 | 997.10 | 971.65 | 982.00 | 982.00 | -0.60% | 9,225 |
| Feb 20, 2026 | 998.30 | 999.00 | 982.20 | 987.90 | 987.90 | -0.51% | 4,839 |