Cigniti Technologies Limited (BOM:534758)
1,665.80
+24.20 (1.47%)
At close: Aug 25, 2025
Cigniti Technologies Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Aug 29, 2025 | 1,634.80 | 1,653.45 | 1,614.55 | 1,628.05 | 1,628.05 | -0.33% | 901 |
Aug 28, 2025 | 1,638.70 | 1,644.00 | 1,606.65 | 1,633.40 | 1,633.40 | -0.54% | 1,874 |
Aug 26, 2025 | 1,657.00 | 1,676.00 | 1,636.10 | 1,642.25 | 1,642.25 | -1.41% | 2,159 |
Aug 25, 2025 | 1,667.80 | 1,689.95 | 1,661.00 | 1,665.80 | 1,665.80 | 1.47% | 1,703 |
Aug 22, 2025 | 1,623.75 | 1,648.45 | 1,620.35 | 1,641.60 | 1,641.60 | 1.14% | 785 |
Aug 21, 2025 | 1,618.15 | 1,629.40 | 1,585.00 | 1,623.05 | 1,623.05 | 1.27% | 1,688 |
Aug 20, 2025 | 1,556.70 | 1,620.75 | 1,541.40 | 1,602.70 | 1,602.70 | 2.50% | 4,035 |
Aug 19, 2025 | 1,561.00 | 1,564.50 | 1,543.25 | 1,563.65 | 1,563.65 | 0.33% | 588 |
Aug 18, 2025 | 1,559.90 | 1,564.90 | 1,542.85 | 1,558.45 | 1,558.45 | 1.01% | 1,961 |
Aug 14, 2025 | 1,548.30 | 1,555.00 | 1,527.05 | 1,542.85 | 1,542.85 | 0.63% | 1,833 |
Aug 13, 2025 | 1,598.35 | 1,598.35 | 1,513.75 | 1,533.20 | 1,533.20 | 0.37% | 731 |
Aug 12, 2025 | 1,517.00 | 1,549.35 | 1,485.00 | 1,527.55 | 1,527.55 | 0.62% | 2,012 |
Aug 11, 2025 | 1,579.45 | 1,579.45 | 1,487.75 | 1,518.10 | 1,518.10 | 1.11% | 1,075 |
Aug 8, 2025 | 1,601.00 | 1,601.00 | 1,485.20 | 1,501.45 | 1,501.45 | -6.52% | 6,414 |
Aug 7, 2025 | 1,526.00 | 1,613.05 | 1,526.00 | 1,606.10 | 1,606.10 | 3.83% | 2,043 |
Aug 6, 2025 | 1,612.00 | 1,615.10 | 1,541.00 | 1,546.85 | 1,546.85 | -4.07% | 4,606 |
Aug 5, 2025 | 1,653.25 | 1,653.25 | 1,604.80 | 1,612.55 | 1,612.55 | -2.14% | 4,866 |
Aug 4, 2025 | 1,600.05 | 1,654.05 | 1,596.80 | 1,647.75 | 1,647.75 | 2.41% | 3,415 |
Aug 1, 2025 | 1,660.35 | 1,660.35 | 1,605.00 | 1,609.00 | 1,609.00 | -3.10% | 2,612 |
Jul 31, 2025 | 1,612.50 | 1,665.70 | 1,603.30 | 1,660.40 | 1,660.40 | 1.12% | 5,748 |
Jul 30, 2025 | 1,659.95 | 1,659.95 | 1,608.60 | 1,641.95 | 1,641.95 | 1.89% | 1,230 |
Jul 29, 2025 | 1,590.65 | 1,624.00 | 1,590.65 | 1,611.50 | 1,611.50 | -0.56% | 4,711 |
Jul 28, 2025 | 1,575.05 | 1,629.00 | 1,566.25 | 1,620.60 | 1,620.60 | 2.23% | 9,018 |
Jul 25, 2025 | 1,580.05 | 1,622.40 | 1,560.00 | 1,585.25 | 1,585.25 | 0.71% | 9,360 |
Jul 24, 2025 | 1,779.85 | 1,779.85 | 1,561.90 | 1,574.05 | 1,574.05 | -9.50% | 26,031 |
Jul 23, 2025 | 1,740.20 | 1,753.05 | 1,731.05 | 1,739.20 | 1,739.20 | -0.12% | 985 |
Jul 22, 2025 | 1,775.00 | 1,775.00 | 1,738.00 | 1,741.35 | 1,741.35 | -1.33% | 1,579 |
Jul 21, 2025 | 1,765.25 | 1,777.00 | 1,741.10 | 1,764.90 | 1,764.90 | 0.85% | 1,286 |
Jul 18, 2025 | 1,758.80 | 1,769.00 | 1,737.00 | 1,750.00 | 1,750.00 | -0.60% | 1,050 |
Jul 17, 2025 | 1,769.70 | 1,776.45 | 1,758.40 | 1,760.50 | 1,760.50 | -0.60% | 789 |
Jul 16, 2025 | 1,761.30 | 1,784.00 | 1,758.00 | 1,771.05 | 1,771.05 | -0.23% | 1,462 |
Jul 15, 2025 | 1,733.05 | 1,800.00 | 1,733.05 | 1,775.20 | 1,775.20 | 0.49% | 954 |
Jul 14, 2025 | 1,738.05 | 1,777.60 | 1,733.00 | 1,766.60 | 1,766.60 | 0.64% | 1,104 |
Jul 11, 2025 | 1,769.95 | 1,777.90 | 1,740.00 | 1,755.45 | 1,755.45 | -0.82% | 2,926 |
Jul 10, 2025 | 1,818.90 | 1,818.90 | 1,765.15 | 1,770.05 | 1,770.05 | -2.20% | 5,910 |
Jul 9, 2025 | 1,827.60 | 1,831.15 | 1,801.40 | 1,809.90 | 1,809.90 | -0.99% | 3,234 |
Jul 8, 2025 | 1,808.20 | 1,865.00 | 1,808.20 | 1,827.95 | 1,827.95 | 0.54% | 2,940 |
Jul 7, 2025 | 1,864.95 | 1,864.95 | 1,809.00 | 1,818.15 | 1,818.15 | -0.17% | 2,460 |
Jul 4, 2025 | 1,814.00 | 1,825.00 | 1,798.50 | 1,821.25 | 1,821.25 | 0.61% | 2,569 |
Jul 3, 2025 | 1,803.55 | 1,824.85 | 1,803.55 | 1,810.25 | 1,810.25 | 0.37% | 1,298 |
Jul 2, 2025 | 1,808.00 | 1,831.00 | 1,784.10 | 1,803.55 | 1,803.55 | 0.23% | 1,708 |
Jul 1, 2025 | 1,824.75 | 1,834.40 | 1,785.00 | 1,799.45 | 1,799.45 | -0.45% | 5,181 |
Jun 30, 2025 | 1,780.05 | 1,811.75 | 1,770.00 | 1,807.65 | 1,807.65 | 1.72% | 2,046 |
Jun 27, 2025 | 1,765.00 | 1,830.75 | 1,765.00 | 1,777.15 | 1,777.15 | 0.65% | 2,846 |
Jun 26, 2025 | 1,755.55 | 1,769.90 | 1,741.00 | 1,765.65 | 1,765.65 | 0.60% | 1,774 |
Jun 25, 2025 | 1,725.00 | 1,766.05 | 1,725.00 | 1,755.20 | 1,755.20 | 1.67% | 3,555 |
Jun 24, 2025 | 1,729.00 | 1,741.00 | 1,711.00 | 1,726.40 | 1,726.40 | 1.56% | 999 |
Jun 23, 2025 | 1,651.05 | 1,720.25 | 1,651.05 | 1,699.90 | 1,699.90 | -0.06% | 1,997 |
Jun 20, 2025 | 1,635.05 | 1,705.45 | 1,635.05 | 1,700.90 | 1,700.90 | 2.21% | 850 |
Jun 19, 2025 | 1,698.85 | 1,698.85 | 1,653.40 | 1,664.10 | 1,664.10 | -2.14% | 3,056 |