Cigniti Technologies Limited (BOM:534758)
India · Delayed Price · Currency is INR 1,386.85
-100.50 (-6.76%)
At close: Feb 12, 2026
Cigniti Technologies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Dec 23, 2025 | 1,823.90 | 1,825.00 | 1,715.10 | 1,749.85 | 1,749.85 | -4.06% | 8,964 |
| Dec 22, 2025 | 1,797.25 | 1,835.15 | 1,797.25 | 1,823.90 | 1,823.90 | 1.48% | 1,102 |
| Dec 19, 2025 | 1,809.80 | 1,818.95 | 1,784.05 | 1,797.25 | 1,797.25 | -0.76% | 429 |
| Dec 18, 2025 | 1,798.60 | 1,820.80 | 1,779.65 | 1,810.95 | 1,810.95 | 0.69% | 726 |
| Dec 17, 2025 | 1,780.00 | 1,835.05 | 1,780.00 | 1,798.60 | 1,798.60 | -0.60% | 502 |
| Dec 16, 2025 | 1,817.00 | 1,817.00 | 1,795.85 | 1,809.40 | 1,809.40 | -0.83% | 553 |
| Dec 15, 2025 | 1,772.05 | 1,831.40 | 1,772.05 | 1,824.50 | 1,824.50 | 1.34% | 513 |
| Dec 12, 2025 | 1,790.00 | 1,805.00 | 1,775.00 | 1,800.45 | 1,800.45 | 0.75% | 726 |
| Dec 11, 2025 | 1,768.50 | 1,807.45 | 1,768.50 | 1,787.05 | 1,787.05 | 1.05% | 875 |
| Dec 10, 2025 | 1,805.05 | 1,827.75 | 1,762.60 | 1,768.45 | 1,768.45 | -2.82% | 1,230 |
| Dec 9, 2025 | 1,873.80 | 1,878.40 | 1,799.90 | 1,819.85 | 1,819.85 | -3.57% | 2,199 |
| Dec 8, 2025 | 1,909.40 | 1,928.85 | 1,864.45 | 1,887.25 | 1,887.25 | -1.11% | 1,556 |
| Dec 5, 2025 | 1,903.10 | 1,920.80 | 1,900.05 | 1,908.35 | 1,908.35 | 0.48% | 2,342 |
| Dec 4, 2025 | 1,866.90 | 1,922.30 | 1,866.90 | 1,899.30 | 1,899.30 | 2.46% | 3,357 |