Cyient DLM Limited (BOM:543933)
India · Delayed Price · Currency is INR 444.10
-6.35 (-1.41%)
At close: Aug 1, 2025
Cyient DLM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 450.00 | 459.20 | 442.05 | 444.10 | 444.10 | -1.41% | 14,968 |
| Jul 31, 2025 | 438.35 | 453.55 | 437.95 | 450.45 | 450.45 | 0.12% | 17,981 |
| Jul 30, 2025 | 453.00 | 456.45 | 447.30 | 449.90 | 449.90 | -0.12% | 10,039 |
| Jul 29, 2025 | 441.55 | 452.65 | 441.55 | 450.45 | 450.45 | 1.56% | 4,775 |
| Jul 28, 2025 | 456.05 | 456.60 | 437.70 | 443.55 | 443.55 | -3.54% | 32,798 |
| Jul 25, 2025 | 460.05 | 465.40 | 456.00 | 459.85 | 459.85 | -1.73% | 13,906 |
| Jul 24, 2025 | 468.80 | 473.05 | 466.55 | 467.95 | 467.95 | -0.50% | 21,452 |
| Jul 23, 2025 | 464.95 | 476.00 | 440.20 | 470.30 | 470.30 | -2.27% | 158,495 |
| Jul 22, 2025 | 479.45 | 483.15 | 473.00 | 481.20 | 481.20 | 1.33% | 23,330 |
| Jul 21, 2025 | 478.35 | 480.85 | 472.00 | 474.90 | 474.90 | -0.88% | 20,538 |
| Jul 18, 2025 | 483.55 | 492.00 | 475.90 | 479.10 | 479.10 | -1.38% | 17,455 |
| Jul 17, 2025 | 485.30 | 487.90 | 483.45 | 485.80 | 485.80 | 0.49% | 4,653 |
| Jul 16, 2025 | 483.45 | 487.25 | 480.85 | 483.45 | 483.45 | -0.24% | 10,957 |
| Jul 15, 2025 | 474.35 | 487.70 | 474.20 | 484.60 | 484.60 | 2.18% | 7,944 |
| Jul 14, 2025 | 487.95 | 487.95 | 471.05 | 474.25 | 474.25 | -1.66% | 10,126 |
| Jul 11, 2025 | 483.10 | 489.85 | 480.65 | 482.25 | 482.25 | -0.86% | 6,628 |
| Jul 10, 2025 | 491.20 | 499.70 | 482.60 | 486.45 | 486.45 | 0.19% | 40,691 |
| Jul 9, 2025 | 491.35 | 499.95 | 483.00 | 485.55 | 485.55 | -1.41% | 12,771 |
| Jul 8, 2025 | 492.45 | 505.00 | 487.00 | 492.50 | 492.50 | 0.11% | 45,152 |
| Jul 7, 2025 | 482.00 | 494.15 | 480.70 | 491.95 | 491.95 | 1.49% | 52,698 |
| Jul 4, 2025 | 485.25 | 489.05 | 476.65 | 484.75 | 484.75 | 0.97% | 29,842 |
| Jul 3, 2025 | 477.55 | 483.00 | 474.05 | 480.10 | 480.10 | 0.99% | 7,139 |
| Jul 2, 2025 | 478.80 | 478.80 | 468.80 | 475.40 | 475.40 | 0.03% | 4,428 |
| Jul 1, 2025 | 478.00 | 478.55 | 469.15 | 475.25 | 475.25 | -0.05% | 15,243 |
| Jun 30, 2025 | 470.00 | 477.00 | 469.00 | 475.50 | 475.50 | 1.98% | 10,833 |
| Jun 27, 2025 | 474.95 | 478.95 | 464.85 | 466.25 | 466.25 | -0.79% | 10,806 |
| Jun 26, 2025 | 476.95 | 476.95 | 467.60 | 469.95 | 469.95 | -0.81% | 18,800 |
| Jun 25, 2025 | 465.05 | 476.45 | 465.00 | 473.80 | 473.80 | 2.21% | 6,469 |
| Jun 24, 2025 | 469.80 | 470.75 | 458.80 | 463.55 | 463.55 | 0.52% | 4,294 |
| Jun 23, 2025 | 452.95 | 462.40 | 446.10 | 461.15 | 461.15 | 1.60% | 7,829 |
| Jun 20, 2025 | 450.00 | 455.25 | 443.55 | 453.90 | 453.90 | 1.62% | 14,003 |
| Jun 19, 2025 | 461.80 | 463.15 | 446.00 | 446.65 | 446.65 | -2.61% | 27,681 |
| Jun 18, 2025 | 456.05 | 463.10 | 453.70 | 458.60 | 458.60 | 0.28% | 7,695 |
| Jun 17, 2025 | 471.85 | 471.85 | 456.05 | 457.30 | 457.30 | -0.96% | 16,162 |
| Jun 16, 2025 | 455.00 | 464.95 | 449.30 | 461.75 | 461.75 | 0.03% | 18,692 |
| Jun 13, 2025 | 461.00 | 467.70 | 451.35 | 461.60 | 461.60 | -1.39% | 16,025 |
| Jun 12, 2025 | 484.45 | 486.60 | 467.00 | 468.10 | 468.10 | -3.32% | 12,520 |
| Jun 11, 2025 | 469.95 | 490.25 | 469.95 | 484.15 | 484.15 | 3.20% | 64,207 |
| Jun 10, 2025 | 483.80 | 486.60 | 466.95 | 469.15 | 469.15 | -1.83% | 36,190 |
| Jun 9, 2025 | 480.60 | 489.15 | 473.90 | 477.90 | 477.90 | -1.40% | 13,226 |
| Jun 6, 2025 | 480.05 | 501.30 | 480.05 | 484.70 | 484.70 | 0.38% | 15,908 |
| Jun 5, 2025 | 479.95 | 487.45 | 479.95 | 482.85 | 482.85 | 0.70% | 7,536 |
| Jun 4, 2025 | 488.95 | 488.95 | 475.00 | 479.50 | 479.50 | -1.03% | 21,466 |
| Jun 3, 2025 | 490.00 | 490.50 | 482.80 | 484.50 | 484.50 | -0.65% | 20,703 |
| Jun 2, 2025 | 483.15 | 492.10 | 478.45 | 487.65 | 487.65 | 0.75% | 32,496 |
| May 30, 2025 | 475.35 | 490.00 | 475.35 | 484.00 | 484.00 | 0.78% | 6,711 |
| May 29, 2025 | 482.00 | 484.70 | 478.25 | 480.25 | 480.25 | -0.32% | 9,226 |
| May 28, 2025 | 490.00 | 490.00 | 479.50 | 481.80 | 481.80 | -0.93% | 12,410 |
| May 27, 2025 | 472.65 | 489.00 | 470.05 | 486.30 | 486.30 | 2.90% | 33,601 |
| May 26, 2025 | 479.55 | 481.60 | 470.35 | 472.60 | 472.60 | -0.91% | 11,801 |