Cigniti Technologies Limited (BOM:534758)
India flag India · Delayed Price · Currency is INR
1,665.80
+24.20 (1.47%)
At close: Aug 25, 2025

Cigniti Technologies Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 29, 20251,634.801,653.451,614.551,628.051,628.05-0.33%901
Aug 28, 20251,638.701,644.001,606.651,633.401,633.40-0.54%1,874
Aug 26, 20251,657.001,676.001,636.101,642.251,642.25-1.41%2,159
Aug 25, 20251,667.801,689.951,661.001,665.801,665.801.47%1,703
Aug 22, 20251,623.751,648.451,620.351,641.601,641.601.14%785
Aug 21, 20251,618.151,629.401,585.001,623.051,623.051.27%1,688
Aug 20, 20251,556.701,620.751,541.401,602.701,602.702.50%4,035
Aug 19, 20251,561.001,564.501,543.251,563.651,563.650.33%588
Aug 18, 20251,559.901,564.901,542.851,558.451,558.451.01%1,961
Aug 14, 20251,548.301,555.001,527.051,542.851,542.850.63%1,833
Aug 13, 20251,598.351,598.351,513.751,533.201,533.200.37%731
Aug 12, 20251,517.001,549.351,485.001,527.551,527.550.62%2,012
Aug 11, 20251,579.451,579.451,487.751,518.101,518.101.11%1,075
Aug 8, 20251,601.001,601.001,485.201,501.451,501.45-6.52%6,414
Aug 7, 20251,526.001,613.051,526.001,606.101,606.103.83%2,043
Aug 6, 20251,612.001,615.101,541.001,546.851,546.85-4.07%4,606
Aug 5, 20251,653.251,653.251,604.801,612.551,612.55-2.14%4,866
Aug 4, 20251,600.051,654.051,596.801,647.751,647.752.41%3,415
Aug 1, 20251,660.351,660.351,605.001,609.001,609.00-3.10%2,612
Jul 31, 20251,612.501,665.701,603.301,660.401,660.401.12%5,748
Jul 30, 20251,659.951,659.951,608.601,641.951,641.951.89%1,230
Jul 29, 20251,590.651,624.001,590.651,611.501,611.50-0.56%4,711
Jul 28, 20251,575.051,629.001,566.251,620.601,620.602.23%9,018
Jul 25, 20251,580.051,622.401,560.001,585.251,585.250.71%9,360
Jul 24, 20251,779.851,779.851,561.901,574.051,574.05-9.50%26,031
Jul 23, 20251,740.201,753.051,731.051,739.201,739.20-0.12%985
Jul 22, 20251,775.001,775.001,738.001,741.351,741.35-1.33%1,579
Jul 21, 20251,765.251,777.001,741.101,764.901,764.900.85%1,286
Jul 18, 20251,758.801,769.001,737.001,750.001,750.00-0.60%1,050
Jul 17, 20251,769.701,776.451,758.401,760.501,760.50-0.60%789
Jul 16, 20251,761.301,784.001,758.001,771.051,771.05-0.23%1,462
Jul 15, 20251,733.051,800.001,733.051,775.201,775.200.49%954
Jul 14, 20251,738.051,777.601,733.001,766.601,766.600.64%1,104
Jul 11, 20251,769.951,777.901,740.001,755.451,755.45-0.82%2,926
Jul 10, 20251,818.901,818.901,765.151,770.051,770.05-2.20%5,910
Jul 9, 20251,827.601,831.151,801.401,809.901,809.90-0.99%3,234
Jul 8, 20251,808.201,865.001,808.201,827.951,827.950.54%2,940
Jul 7, 20251,864.951,864.951,809.001,818.151,818.15-0.17%2,460
Jul 4, 20251,814.001,825.001,798.501,821.251,821.250.61%2,569
Jul 3, 20251,803.551,824.851,803.551,810.251,810.250.37%1,298
Jul 2, 20251,808.001,831.001,784.101,803.551,803.550.23%1,708
Jul 1, 20251,824.751,834.401,785.001,799.451,799.45-0.45%5,181
Jun 30, 20251,780.051,811.751,770.001,807.651,807.651.72%2,046
Jun 27, 20251,765.001,830.751,765.001,777.151,777.150.65%2,846
Jun 26, 20251,755.551,769.901,741.001,765.651,765.650.60%1,774
Jun 25, 20251,725.001,766.051,725.001,755.201,755.201.67%3,555
Jun 24, 20251,729.001,741.001,711.001,726.401,726.401.56%999
Jun 23, 20251,651.051,720.251,651.051,699.901,699.90-0.06%1,997
Jun 20, 20251,635.051,705.451,635.051,700.901,700.902.21%850
Jun 19, 20251,698.851,698.851,653.401,664.101,664.10-2.14%3,056