Cyient Limited (BOM:532175)
India · Delayed Price · Currency is INR 1,053.35
-28.85 (-2.67%)
At close: Sep 29, 2026
Cyient Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 28, 2026 | 1,105.95 | 1,105.95 | 1,064.40 | 1,082.20 | 1,082.20 | -1.16% | 18,491 |
| Sep 25, 2026 | 1,053.00 | 1,103.65 | 1,050.50 | 1,094.85 | 1,094.85 | 3.43% | 29,519 |
| Sep 24, 2026 | 1,065.30 | 1,084.00 | 1,048.05 | 1,058.55 | 1,058.55 | -1.15% | 11,214 |
| Sep 23, 2026 | 1,078.00 | 1,086.40 | 1,059.00 | 1,070.90 | 1,070.90 | -0.70% | 15,228 |
| Sep 22, 2026 | 1,067.55 | 1,083.60 | 1,032.85 | 1,078.40 | 1,078.40 | 1.69% | 20,313 |
| Sep 21, 2026 | 1,072.75 | 1,078.25 | 1,055.00 | 1,060.50 | 1,060.50 | -1.17% | 7,154 |
| Sep 18, 2026 | 1,064.25 | 1,080.00 | 1,047.45 | 1,073.05 | 1,073.05 | 0.60% | 32,271 |
| Sep 17, 2026 | 1,044.70 | 1,083.80 | 1,044.70 | 1,066.65 | 1,066.65 | 1.15% | 26,395 |
| Sep 16, 2026 | 1,077.65 | 1,079.25 | 1,031.40 | 1,054.50 | 1,054.50 | -2.29% | 44,524 |
| Sep 15, 2026 | 1,070.25 | 1,105.00 | 1,066.65 | 1,079.25 | 1,079.25 | 1.90% | 35,182 |
| Sep 11, 2026 | 1,068.40 | 1,087.00 | 1,054.70 | 1,059.15 | 1,059.15 | -1.67% | 30,247 |
| Sep 10, 2026 | 1,075.10 | 1,089.45 | 1,069.85 | 1,077.10 | 1,077.10 | 0.28% | 8,086 |
| Sep 9, 2026 | 1,065.05 | 1,091.60 | 1,060.00 | 1,074.05 | 1,074.05 | -1.08% | 11,078 |
| Sep 8, 2026 | 1,086.10 | 1,100.75 | 1,078.35 | 1,085.80 | 1,085.80 | -1.83% | 22,683 |
| Sep 7, 2026 | 1,100.95 | 1,115.30 | 1,075.50 | 1,106.00 | 1,106.00 | 0.40% | 17,746 |
| Sep 4, 2026 | 1,124.00 | 1,130.55 | 1,097.70 | 1,101.55 | 1,101.55 | -0.81% | 20,971 |
| Sep 3, 2026 | 1,123.00 | 1,127.95 | 1,098.85 | 1,110.50 | 1,110.50 | -1.04% | 31,516 |
| Sep 2, 2026 | 1,159.55 | 1,159.55 | 1,114.15 | 1,122.20 | 1,122.20 | -3.62% | 52,299 |
| Sep 1, 2026 | 1,226.20 | 1,226.25 | 1,145.75 | 1,164.30 | 1,164.30 | -0.75% | 111,421 |
| Aug 31, 2026 | 1,109.05 | 1,192.15 | 1,080.95 | 1,173.15 | 1,173.15 | 5.80% | 252,272 |
| Aug 28, 2026 | 1,048.45 | 1,113.15 | 1,040.00 | 1,108.85 | 1,108.85 | 5.36% | 131,621 |
| Aug 27, 2026 | 1,045.00 | 1,059.00 | 1,026.85 | 1,052.45 | 1,052.45 | 0.44% | 189,337 |
| Aug 26, 2026 | 990.85 | 1,056.00 | 985.00 | 1,047.80 | 1,047.80 | 6.96% | 686,459 |
| Aug 25, 2026 | 909.05 | 989.00 | 900.00 | 979.60 | 979.60 | 7.81% | 512,623 |
| Aug 24, 2026 | 894.95 | 935.00 | 894.95 | 908.60 | 908.60 | 1.83% | 355,647 |
| Aug 21, 2026 | 900.00 | 918.15 | 889.05 | 892.25 | 892.25 | -1.15% | 35,402 |
| Aug 20, 2026 | 895.65 | 910.30 | 889.45 | 902.65 | 902.65 | 0.85% | 59,031 |
| 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 |