Cigniti Technologies Limited (BOM:534758)
India · Delayed Price · Currency is INR 1,145.30
+5.00 (0.44%)
At close: Mar 6, 2026
Cigniti Technologies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jan 13, 2026 | 1,671.00 | 1,691.95 | 1,660.00 | 1,688.00 | 1,688.00 | 1.01% | 1,353 |
| Jan 12, 2026 | 1,649.00 | 1,679.30 | 1,646.70 | 1,671.10 | 1,671.10 | 0.97% | 1,091 |
| Jan 9, 2026 | 1,619.95 | 1,659.55 | 1,619.95 | 1,655.05 | 1,655.05 | 2.04% | 1,742 |
| Jan 8, 2026 | 1,661.95 | 1,678.20 | 1,616.05 | 1,622.00 | 1,622.00 | -3.33% | 493 |
| Jan 7, 2026 | 1,634.55 | 1,680.75 | 1,634.45 | 1,677.80 | 1,677.80 | 2.64% | 1,512 |
| Jan 6, 2026 | 1,608.95 | 1,635.00 | 1,608.95 | 1,634.70 | 1,634.70 | 1.14% | 656 |
| Jan 5, 2026 | 1,619.30 | 1,628.95 | 1,603.90 | 1,616.30 | 1,616.30 | -0.18% | 892 |
| Jan 2, 2026 | 1,625.00 | 1,631.00 | 1,607.05 | 1,619.25 | 1,619.25 | -0.77% | 528 |
| Jan 1, 2026 | 1,635.10 | 1,645.25 | 1,630.00 | 1,631.80 | 1,631.80 | -0.20% | 814 |
| Dec 31, 2025 | 1,644.35 | 1,644.35 | 1,626.15 | 1,635.15 | 1,635.15 | -0.06% | 355 |
| Dec 30, 2025 | 1,643.00 | 1,645.20 | 1,618.70 | 1,636.20 | 1,636.20 | -1.01% | 863 |
| Dec 29, 2025 | 1,655.00 | 1,680.75 | 1,619.30 | 1,652.85 | 1,652.85 | 0.12% | 1,538 |
| Dec 26, 2025 | 1,680.05 | 1,706.20 | 1,636.30 | 1,650.80 | 1,650.80 | -3.10% | 1,287 |
| Dec 24, 2025 | 1,741.05 | 1,749.90 | 1,700.15 | 1,703.55 | 1,703.55 | -2.65% | 818 |