Cigniti Technologies Limited (BOM:534758)
India · Delayed Price · Currency is INR 1,657.90
-42.60 (-2.51%)
At close: Jan 20, 2026
Cigniti Technologies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Dec 3, 2025 | 1,863.20 | 1,863.20 | 1,836.65 | 1,853.70 | 1,853.70 | 0.21% | 446 |
| Dec 2, 2025 | 1,845.75 | 1,862.00 | 1,838.15 | 1,849.85 | 1,849.85 | 0.11% | 515 |
| Dec 1, 2025 | 1,882.95 | 1,882.95 | 1,838.40 | 1,847.80 | 1,847.80 | -0.28% | 2,319 |
| Nov 28, 2025 | 1,856.60 | 1,875.90 | 1,847.70 | 1,852.90 | 1,852.90 | -0.20% | 1,409 |
| Nov 27, 2025 | 1,819.70 | 1,860.00 | 1,819.70 | 1,856.60 | 1,856.60 | 2.03% | 4,381 |
| Nov 26, 2025 | 1,766.40 | 1,825.40 | 1,758.05 | 1,819.65 | 1,819.65 | 3.02% | 2,337 |
| Nov 25, 2025 | 1,742.50 | 1,771.70 | 1,732.10 | 1,766.35 | 1,766.35 | 1.37% | 644 |
| Nov 24, 2025 | 1,732.00 | 1,765.90 | 1,732.00 | 1,742.40 | 1,742.40 | 0.60% | 808 |
| Nov 21, 2025 | 1,783.85 | 1,786.50 | 1,729.25 | 1,732.05 | 1,732.05 | -3.00% | 348 |
| Nov 20, 2025 | 1,800.55 | 1,820.00 | 1,783.05 | 1,785.70 | 1,785.70 | -0.33% | 1,976 |
| Nov 19, 2025 | 1,727.00 | 1,800.00 | 1,727.00 | 1,791.55 | 1,791.55 | 3.52% | 2,513 |
| Nov 18, 2025 | 1,731.90 | 1,745.00 | 1,717.00 | 1,730.65 | 1,730.65 | -0.94% | 1,419 |
| Nov 17, 2025 | 1,763.00 | 1,763.00 | 1,732.05 | 1,747.05 | 1,747.05 | 0.28% | 914 |
| Nov 14, 2025 | 1,742.00 | 1,753.80 | 1,698.95 | 1,742.20 | 1,742.20 | -0.41% | 639 |
| Nov 13, 2025 | 1,740.05 | 1,780.00 | 1,740.05 | 1,749.40 | 1,749.40 | -1.12% | 1,473 |
| Nov 12, 2025 | 1,744.05 | 1,776.30 | 1,744.05 | 1,769.25 | 1,769.25 | 1.59% | 1,360 |