Cigniti Technologies Limited (BOM:534758)
India · Delayed Price · Currency is INR 1,117.75
-14.85 (-1.31%)
At close: Mar 27, 2026
Cigniti Technologies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 1,125.10 | 1,151.00 | 1,111.00 | 1,117.75 | 1,117.75 | -1.31% | 92,788 |
| Mar 25, 2026 | 1,100.30 | 1,138.00 | 1,084.65 | 1,132.60 | 1,132.60 | 4.08% | 136,236 |
| Mar 24, 2026 | 1,087.00 | 1,102.95 | 1,058.25 | 1,088.15 | 1,088.15 | 0.97% | 2,965 |
| Mar 23, 2026 | 1,050.00 | 1,080.65 | 1,045.00 | 1,077.65 | 1,077.65 | 0.93% | 2,700 |
| Mar 20, 2026 | 1,071.90 | 1,108.75 | 1,055.05 | 1,067.70 | 1,067.70 | -0.39% | 1,848 |
| Mar 19, 2026 | 1,086.00 | 1,098.50 | 1,066.00 | 1,071.85 | 1,071.85 | -3.54% | 803 |
| Mar 18, 2026 | 1,072.50 | 1,125.90 | 1,072.50 | 1,111.15 | 1,111.15 | 5.69% | 1,970 |
| Mar 17, 2026 | 1,060.00 | 1,061.75 | 996.90 | 1,051.30 | 1,051.30 | -1.12% | 2,292 |
| Mar 16, 2026 | 1,053.85 | 1,081.90 | 1,053.85 | 1,063.20 | 1,063.20 | -0.99% | 1,277 |
| Mar 13, 2026 | 1,072.05 | 1,078.60 | 1,056.30 | 1,073.80 | 1,073.80 | -1.87% | 1,879 |
| Mar 12, 2026 | 1,096.00 | 1,113.55 | 1,064.90 | 1,094.25 | 1,094.25 | -0.21% | 1,228 |
| Mar 11, 2026 | 1,126.05 | 1,143.40 | 1,093.00 | 1,096.50 | 1,096.50 | -2.52% | 1,424 |
| Mar 10, 2026 | 1,150.50 | 1,152.15 | 1,121.80 | 1,124.90 | 1,124.90 | -2.56% | 1,021 |
| Mar 9, 2026 | 1,130.05 | 1,158.25 | 1,104.85 | 1,154.40 | 1,154.40 | 0.79% | 1,036 |
| Mar 6, 2026 | 1,140.40 | 1,163.75 | 1,134.00 | 1,145.30 | 1,145.30 | 0.44% | 654 |
| Mar 5, 2026 | 1,176.00 | 1,200.00 | 1,122.10 | 1,140.30 | 1,140.30 | -0.83% | 1,408 |
| Mar 4, 2026 | 1,151.45 | 1,155.65 | 1,135.00 | 1,149.85 | 1,149.85 | -2.21% | 1,451 |
| Mar 2, 2026 | 1,007.00 | 1,200.00 | 1,007.00 | 1,175.85 | 1,175.85 | -0.13% | 2,896 |
| Feb 27, 2026 | 1,217.00 | 1,217.00 | 1,171.70 | 1,177.35 | 1,177.35 | -0.70% | 587 |
| Feb 26, 2026 | 1,210.00 | 1,222.30 | 1,182.95 | 1,185.60 | 1,185.60 | -1.13% | 818 |
| Feb 25, 2026 | 1,202.80 | 1,242.90 | 1,195.05 | 1,199.15 | 1,199.15 | -0.30% | 10,075 |
| Feb 24, 2026 | 1,251.00 | 1,258.85 | 1,186.10 | 1,202.75 | 1,202.75 | -5.71% | 4,520 |
| Feb 23, 2026 | 1,315.00 | 1,322.10 | 1,265.00 | 1,275.55 | 1,275.55 | -3.31% | 1,670 |
| Feb 20, 2026 | 1,339.25 | 1,345.15 | 1,309.00 | 1,319.20 | 1,319.20 | -1.50% | 435 |
| Feb 19, 2026 | 1,350.05 | 1,384.95 | 1,328.10 | 1,339.30 | 1,339.30 | -0.33% | 530 |
| Feb 18, 2026 | 1,347.50 | 1,349.15 | 1,318.10 | 1,343.70 | 1,343.70 | -0.27% | 848 |
| Feb 17, 2026 | 1,372.70 | 1,403.45 | 1,343.95 | 1,347.40 | 1,347.40 | -1.54% | 662 |
| Feb 16, 2026 | 1,336.10 | 1,374.90 | 1,320.00 | 1,368.45 | 1,368.45 | 2.43% | 712 |
| Feb 13, 2026 | 1,365.00 | 1,369.30 | 1,309.95 | 1,336.05 | 1,336.05 | -3.66% | 3,118 |
| Feb 12, 2026 | 1,470.00 | 1,470.00 | 1,377.90 | 1,386.85 | 1,386.85 | -6.76% | 6,429 |
| Feb 11, 2026 | 1,523.55 | 1,525.90 | 1,480.05 | 1,487.35 | 1,487.35 | -1.95% | 475 |
| Feb 10, 2026 | 1,510.20 | 1,549.80 | 1,510.20 | 1,516.90 | 1,516.90 | -0.60% | 789 |
| Feb 9, 2026 | 1,511.20 | 1,537.00 | 1,505.45 | 1,526.05 | 1,526.05 | 0.99% | 997 |
| Feb 6, 2026 | 1,566.95 | 1,566.95 | 1,503.35 | 1,511.10 | 1,511.10 | -3.59% | 686 |
| Feb 5, 2026 | 1,572.00 | 1,579.50 | 1,560.00 | 1,567.30 | 1,567.30 | -1.11% | 384 |
| Feb 4, 2026 | 1,667.00 | 1,667.00 | 1,530.00 | 1,584.85 | 1,584.85 | -5.13% | 5,010 |
| Feb 3, 2026 | 1,674.05 | 1,705.10 | 1,668.65 | 1,670.55 | 1,670.55 | 2.95% | 812 |
| Feb 2, 2026 | 1,622.00 | 1,628.10 | 1,598.65 | 1,622.75 | 1,622.75 | 0.01% | 402 |
| Feb 1, 2026 | 1,612.10 | 1,662.30 | 1,566.40 | 1,622.55 | 1,622.55 | 0.22% | 655 |
| Jan 30, 2026 | 1,640.55 | 1,640.55 | 1,612.00 | 1,618.95 | 1,618.95 | -1.32% | 949 |
| Jan 29, 2026 | 1,635.90 | 1,644.00 | 1,619.05 | 1,640.55 | 1,640.55 | -0.82% | 758 |
| Jan 28, 2026 | 1,649.30 | 1,658.35 | 1,633.10 | 1,654.05 | 1,654.05 | 1.53% | 469 |
| Jan 27, 2026 | 1,596.30 | 1,639.50 | 1,571.80 | 1,629.15 | 1,629.15 | 2.06% | 860 |
| Jan 23, 2026 | 1,661.90 | 1,661.90 | 1,587.50 | 1,596.20 | 1,596.20 | -3.95% | 3,451 |
| Jan 22, 2026 | 1,630.00 | 1,702.70 | 1,630.00 | 1,661.80 | 1,661.80 | 1.87% | 558 |
| Jan 21, 2026 | 1,650.00 | 1,650.00 | 1,566.45 | 1,631.30 | 1,631.30 | -1.60% | 1,904 |
| Jan 20, 2026 | 1,699.20 | 1,699.20 | 1,648.80 | 1,657.90 | 1,657.90 | -2.51% | 811 |
| Jan 19, 2026 | 1,737.95 | 1,737.95 | 1,691.40 | 1,700.50 | 1,700.50 | -0.21% | 482 |
| Jan 16, 2026 | 1,664.60 | 1,713.55 | 1,664.60 | 1,704.10 | 1,704.10 | 2.38% | 573 |
| Jan 14, 2026 | 1,676.00 | 1,696.90 | 1,653.10 | 1,664.55 | 1,664.55 | -1.39% | 343 |