Cyient Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jun 9, 2026	866.15	874.80	862.00	863.95	863.95	0.10%	19,020
Jun 8, 2026	871.10	884.45	861.05	863.10	863.10	-1.63%	42,673
Jun 5, 2026	893.70	906.30	872.90	877.40	877.40	-1.72%	28,481
Jun 4, 2026	899.00	904.65	891.40	892.80	892.80	-1.64%	21,165
Jun 3, 2026	931.70	931.70	893.60	907.70	907.70	-1.88%	20,794
Jun 2, 2026	905.85	931.00	904.90	925.10	925.10	2.09%	25,585
Jun 1, 2026	919.65	929.30	899.00	906.15	906.15	0.55%	27,651
May 29, 2026	918.15	927.50	886.50	901.15	901.15	-1.78%	9,055
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