Cyient DLM Limited (BOM:543933)
India · Delayed Price · Currency is INR 364.05
-0.55 (-0.15%)
At close: Feb 13, 2026
Cyient DLM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 13, 2026 | 357.05 | 365.15 | 357.05 | 364.05 | 364.05 | -0.15% | 7,491 |
| Feb 12, 2026 | 355.30 | 366.70 | 354.25 | 364.60 | 364.60 | 0.83% | 9,048 |
| Feb 11, 2026 | 365.80 | 365.80 | 356.95 | 361.60 | 361.60 | -1.15% | 4,802 |
| Feb 10, 2026 | 358.20 | 376.45 | 358.20 | 365.80 | 365.80 | 1.32% | 14,619 |
| Feb 9, 2026 | 346.10 | 364.20 | 346.10 | 361.05 | 361.05 | 4.33% | 9,482 |
| Feb 6, 2026 | 357.80 | 358.00 | 345.00 | 346.05 | 346.05 | -3.27% | 8,667 |
| Feb 5, 2026 | 370.70 | 373.15 | 357.00 | 357.75 | 357.75 | -3.48% | 6,619 |
| Feb 4, 2026 | 381.05 | 387.55 | 369.10 | 370.65 | 370.65 | -3.84% | 3,282 |
| Feb 3, 2026 | 390.05 | 393.95 | 375.50 | 385.45 | 385.45 | 6.73% | 8,203 |
| Feb 2, 2026 | 368.60 | 368.60 | 357.00 | 361.15 | 361.15 | -2.06% | 4,191 |
| Feb 1, 2026 | 372.70 | 379.95 | 367.00 | 368.75 | 368.75 | -1.88% | 7,115 |
| Jan 30, 2026 | 364.05 | 381.50 | 360.40 | 375.80 | 375.80 | 2.50% | 7,886 |
| Jan 29, 2026 | 352.85 | 369.00 | 352.85 | 366.65 | 366.65 | 3.94% | 83,811 |
| Jan 28, 2026 | 358.95 | 358.95 | 349.30 | 352.75 | 352.75 | 1.07% | 6,132 |
| Jan 27, 2026 | 354.35 | 359.60 | 347.65 | 349.00 | 349.00 | -3.22% | 6,916 |
| Jan 23, 2026 | 369.00 | 369.00 | 357.00 | 360.60 | 360.60 | -1.88% | 6,518 |
| Jan 22, 2026 | 363.10 | 370.60 | 358.25 | 367.50 | 367.50 | 1.45% | 10,576 |
| Jan 21, 2026 | 351.45 | 367.20 | 345.20 | 362.25 | 362.25 | -1.23% | 24,657 |
| Jan 20, 2026 | 381.65 | 385.45 | 361.50 | 366.75 | 366.75 | -4.67% | 12,112 |
| Jan 19, 2026 | 388.10 | 389.95 | 382.00 | 384.70 | 384.70 | -1.85% | 111,244 |
| Jan 16, 2026 | 397.00 | 399.80 | 389.75 | 391.95 | 391.95 | -1.30% | 6,183 |
| Jan 14, 2026 | 398.65 | 402.35 | 393.70 | 397.10 | 397.10 | -0.90% | 81,771 |
| Jan 13, 2026 | 406.90 | 413.80 | 398.60 | 400.70 | 400.70 | -1.51% | 76,739 |
| Jan 12, 2026 | 406.25 | 411.60 | 401.20 | 406.85 | 406.85 | 0.15% | 4,203 |
| Jan 9, 2026 | 413.00 | 418.80 | 405.35 | 406.25 | 406.25 | -1.62% | 3,985 |
| Jan 8, 2026 | 408.00 | 415.95 | 402.05 | 412.95 | 412.95 | 1.24% | 10,270 |
| Jan 7, 2026 | 411.40 | 415.70 | 406.55 | 407.90 | 407.90 | -0.84% | 7,840 |
| Jan 6, 2026 | 415.70 | 417.10 | 410.05 | 411.35 | 411.35 | -0.84% | 3,527 |
| Jan 5, 2026 | 416.30 | 419.80 | 412.55 | 414.85 | 414.85 | -0.20% | 3,890 |
| Jan 2, 2026 | 414.00 | 417.80 | 413.70 | 415.70 | 415.70 | 0.36% | 3,752 |
| Jan 1, 2026 | 415.05 | 418.25 | 412.75 | 414.20 | 414.20 | -0.50% | 2,308 |
| Dec 31, 2025 | 411.80 | 417.65 | 411.80 | 416.30 | 416.30 | 1.09% | 3,021 |
| Dec 30, 2025 | 413.95 | 418.00 | 411.00 | 411.80 | 411.80 | -0.52% | 3,227 |
| Dec 29, 2025 | 421.90 | 425.35 | 412.10 | 413.95 | 413.95 | -1.87% | 7,352 |
| Dec 26, 2025 | 425.90 | 427.15 | 421.00 | 421.85 | 421.85 | -0.74% | 3,451 |
| Dec 24, 2025 | 425.20 | 442.85 | 424.75 | 425.00 | 425.00 | -0.05% | 7,364 |
| Dec 23, 2025 | 425.60 | 428.95 | 424.05 | 425.20 | 425.20 | -0.09% | 1,493 |
| Dec 22, 2025 | 421.70 | 431.85 | 421.70 | 425.60 | 425.60 | 0.94% | 3,740 |
| Dec 19, 2025 | 422.20 | 424.95 | 419.75 | 421.65 | 421.65 | -0.13% | 4,856 |
| Dec 18, 2025 | 420.00 | 424.15 | 416.45 | 422.20 | 422.20 | 0.31% | 3,820 |
| Dec 17, 2025 | 419.70 | 423.45 | 418.45 | 420.90 | 420.90 | 0.30% | 1,588 |
| Dec 16, 2025 | 424.10 | 424.60 | 419.20 | 419.65 | 419.65 | -1.73% | 3,806 |
| Dec 15, 2025 | 420.40 | 432.05 | 420.40 | 427.05 | 427.05 | -0.29% | 3,205 |
| Dec 12, 2025 | 425.70 | 430.00 | 423.70 | 428.30 | 428.30 | 0.61% | 3,611 |
| Dec 11, 2025 | 414.30 | 427.10 | 414.30 | 425.70 | 425.70 | 1.89% | 3,043 |
| Dec 10, 2025 | 417.25 | 430.00 | 415.00 | 417.80 | 417.80 | -0.84% | 2,909 |
| Dec 9, 2025 | 415.45 | 429.00 | 415.00 | 421.35 | 421.35 | 0.89% | 5,504 |
| Dec 8, 2025 | 426.15 | 429.60 | 415.35 | 417.65 | 417.65 | -2.24% | 8,560 |
| Dec 5, 2025 | 425.80 | 434.60 | 424.00 | 427.20 | 427.20 | -0.66% | 6,621 |
| Dec 4, 2025 | 435.95 | 440.00 | 429.05 | 430.05 | 430.05 | -0.92% | 4,255 |