Cigniti Technologies Limited (BOM:534758)
India · Delayed Price · Currency is INR 1,359.90
+82.10 (6.43%)
At close: May 8, 2026
Cigniti Technologies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 8, 2026 | 1,307.35 | 1,366.15 | 1,273.10 | 1,359.90 | 1,359.90 | 6.43% | 5,714 |
| May 7, 2026 | 1,301.55 | 1,302.00 | 1,266.30 | 1,277.80 | 1,277.80 | 0.29% | 4,805 |
| May 6, 2026 | 1,255.00 | 1,297.60 | 1,240.00 | 1,274.15 | 1,274.15 | 10.29% | 110,493 |
| May 5, 2026 | 1,149.45 | 1,166.95 | 1,149.45 | 1,155.25 | 1,155.25 | 0.50% | 686 |
| May 4, 2026 | 1,200.00 | 1,200.00 | 1,136.25 | 1,149.45 | 1,149.45 | -2.55% | 2,425 |
| Apr 30, 2026 | 1,176.05 | 1,190.40 | 1,159.30 | 1,179.55 | 1,179.55 | -0.97% | 1,271 |
| Apr 29, 2026 | 1,187.95 | 1,215.00 | 1,184.95 | 1,191.05 | 1,191.05 | 0.09% | 676 |
| Apr 28, 2026 | 1,185.00 | 1,191.35 | 1,175.40 | 1,189.95 | 1,189.95 | 0.35% | 599 |
| Apr 27, 2026 | 1,149.00 | 1,186.55 | 1,147.55 | 1,185.85 | 1,185.85 | 4.39% | 1,270 |
| Apr 24, 2026 | 1,185.65 | 1,192.40 | 1,125.00 | 1,135.95 | 1,135.95 | -5.17% | 1,536 |
| Apr 23, 2026 | 1,235.20 | 1,235.20 | 1,195.95 | 1,197.90 | 1,197.90 | -1.70% | 794 |
| Apr 22, 2026 | 1,263.00 | 1,263.00 | 1,196.05 | 1,218.60 | 1,218.60 | -4.42% | 3,947 |
| Apr 21, 2026 | 1,275.00 | 1,282.50 | 1,259.10 | 1,274.95 | 1,274.95 | 0.70% | 394 |
| Apr 20, 2026 | 1,300.00 | 1,300.00 | 1,260.00 | 1,266.05 | 1,266.05 | -2.28% | 366 |
| Apr 17, 2026 | 1,303.80 | 1,307.30 | 1,276.70 | 1,295.65 | 1,295.65 | 0.65% | 1,281 |
| Apr 16, 2026 | 1,278.20 | 1,316.05 | 1,277.90 | 1,287.30 | 1,287.30 | 2.35% | 2,361 |
| Apr 15, 2026 | 1,247.00 | 1,269.60 | 1,234.85 | 1,257.75 | 1,257.75 | 3.63% | 2,122 |
| Apr 13, 2026 | 1,190.40 | 1,220.70 | 1,183.00 | 1,213.70 | 1,213.70 | 0.44% | 4,178 |
| Apr 10, 2026 | 1,234.70 | 1,237.50 | 1,200.00 | 1,208.40 | 1,208.40 | -3.40% | 2,158 |
| Apr 9, 2026 | 1,260.00 | 1,260.00 | 1,224.10 | 1,250.90 | 1,250.90 | -0.16% | 3,083 |
| Apr 8, 2026 | 1,272.00 | 1,272.00 | 1,206.00 | 1,252.85 | 1,252.85 | 3.19% | 117,183 |
| Apr 7, 2026 | 1,200.00 | 1,229.20 | 1,182.15 | 1,214.10 | 1,214.10 | 1.14% | 356 |
| Apr 6, 2026 | 1,170.05 | 1,209.95 | 1,170.05 | 1,200.40 | 1,200.40 | -0.04% | 1,354 |
| Apr 2, 2026 | 1,120.00 | 1,218.70 | 1,120.00 | 1,200.90 | 1,200.90 | 5.57% | 2,130 |
| Apr 1, 2026 | 1,124.10 | 1,166.40 | 1,119.10 | 1,137.50 | 1,137.50 | 3.91% | 1,906 |
| Mar 30, 2026 | 1,100.05 | 1,109.75 | 1,088.80 | 1,094.65 | 1,094.65 | -2.07% | 661 |
| Mar 27, 2026 | 1,125.10 | 1,151.00 | 1,111.00 | 1,117.75 | 1,117.75 | -1.31% | 92,788 |
| Mar 25, 2026 | 1,100.30 | 1,138.00 | 1,084.65 | 1,132.60 | 1,132.60 | 4.08% | 136,236 |
| Mar 24, 2026 | 1,087.00 | 1,102.95 | 1,058.25 | 1,088.15 | 1,088.15 | 0.97% | 2,965 |
| Mar 23, 2026 | 1,050.00 | 1,080.65 | 1,045.00 | 1,077.65 | 1,077.65 | 0.93% | 2,700 |
| Mar 20, 2026 | 1,071.90 | 1,108.75 | 1,055.05 | 1,067.70 | 1,067.70 | -0.39% | 1,848 |
| Mar 19, 2026 | 1,086.00 | 1,098.50 | 1,066.00 | 1,071.85 | 1,071.85 | -3.54% | 803 |
| Mar 18, 2026 | 1,072.50 | 1,125.90 | 1,072.50 | 1,111.15 | 1,111.15 | 5.69% | 1,970 |
| Mar 17, 2026 | 1,060.00 | 1,061.75 | 996.90 | 1,051.30 | 1,051.30 | -1.12% | 2,292 |
| Mar 16, 2026 | 1,053.85 | 1,081.90 | 1,053.85 | 1,063.20 | 1,063.20 | -0.99% | 1,277 |
| Mar 13, 2026 | 1,072.05 | 1,078.60 | 1,056.30 | 1,073.80 | 1,073.80 | -1.87% | 1,879 |
| Mar 12, 2026 | 1,096.00 | 1,113.55 | 1,064.90 | 1,094.25 | 1,094.25 | -0.21% | 1,228 |
| Mar 11, 2026 | 1,126.05 | 1,143.40 | 1,093.00 | 1,096.50 | 1,096.50 | -2.52% | 1,424 |
| Mar 10, 2026 | 1,150.50 | 1,152.15 | 1,121.80 | 1,124.90 | 1,124.90 | -2.56% | 1,021 |
| Mar 9, 2026 | 1,130.05 | 1,158.25 | 1,104.85 | 1,154.40 | 1,154.40 | 0.79% | 1,036 |
| 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 |