Cyient DLM Limited (BOM:543933)
India · Delayed Price · Currency is INR 459.50
-6.40 (-1.37%)
At close: Sep 10, 2025
Cyient DLM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 12, 2025 | 459.85 | 460.85 | 453.00 | 455.25 | 455.25 | -0.25% | 15,463 |
| Sep 11, 2025 | 464.35 | 467.70 | 455.00 | 456.40 | 456.40 | -0.67% | 8,130 |
| Sep 10, 2025 | 464.45 | 465.45 | 453.80 | 459.50 | 459.50 | -1.37% | 34,054 |
| Sep 9, 2025 | 478.55 | 480.95 | 462.65 | 465.90 | 465.90 | -0.01% | 31,384 |
| Sep 8, 2025 | 435.95 | 481.00 | 435.65 | 465.95 | 465.95 | 7.54% | 32,114 |
| Sep 5, 2025 | 432.95 | 435.70 | 425.75 | 433.30 | 433.30 | 0.86% | 4,289 |
| Sep 4, 2025 | 441.25 | 442.10 | 428.60 | 429.60 | 429.60 | -2.36% | 11,179 |
| Sep 3, 2025 | 435.00 | 446.20 | 435.00 | 440.00 | 440.00 | 1.17% | 9,234 |
| Sep 2, 2025 | 430.90 | 444.00 | 426.45 | 434.90 | 434.90 | 2.21% | 18,241 |
| Sep 1, 2025 | 423.00 | 430.05 | 421.75 | 425.50 | 425.50 | 0.77% | 3,982 |
| Aug 29, 2025 | 419.00 | 428.20 | 417.80 | 422.25 | 422.25 | 0.79% | 10,782 |
| Aug 28, 2025 | 427.80 | 428.60 | 416.05 | 418.95 | 418.95 | -2.07% | 9,324 |
| Aug 26, 2025 | 440.40 | 445.50 | 426.00 | 427.80 | 427.80 | -2.83% | 5,811 |
| Aug 25, 2025 | 449.20 | 453.70 | 438.05 | 440.25 | 440.25 | -1.07% | 4,229 |
| Aug 22, 2025 | 440.30 | 446.50 | 439.25 | 445.00 | 445.00 | 0.84% | 2,633 |
| Aug 21, 2025 | 445.60 | 448.70 | 440.05 | 441.30 | 441.30 | -0.06% | 3,832 |
| Aug 20, 2025 | 442.15 | 446.80 | 437.80 | 441.55 | 441.55 | -0.14% | 4,247 |
| Aug 19, 2025 | 426.20 | 443.70 | 426.20 | 442.15 | 442.15 | 3.48% | 7,273 |
| Aug 18, 2025 | 423.00 | 429.95 | 422.60 | 427.30 | 427.30 | 1.92% | 2,973 |
| Aug 14, 2025 | 422.25 | 426.50 | 418.30 | 419.25 | 419.25 | -1.23% | 8,980 |
| Aug 13, 2025 | 427.60 | 433.55 | 422.65 | 424.45 | 424.45 | -1.31% | 12,052 |
| Aug 12, 2025 | 424.95 | 431.10 | 424.20 | 430.10 | 430.10 | 1.86% | 10,969 |
| Aug 11, 2025 | 422.20 | 428.05 | 415.00 | 422.25 | 422.25 | -0.95% | 11,530 |
| Aug 8, 2025 | 436.10 | 438.60 | 422.50 | 426.30 | 426.30 | -1.52% | 21,962 |
| Aug 7, 2025 | 433.75 | 434.95 | 425.70 | 432.90 | 432.90 | -0.02% | 4,876 |
| Aug 6, 2025 | 437.80 | 437.80 | 430.20 | 433.00 | 433.00 | 0.60% | 3,474 |
| Aug 5, 2025 | 456.40 | 456.40 | 426.85 | 430.40 | 430.40 | -2.33% | 12,755 |
| Aug 4, 2025 | 448.40 | 448.40 | 438.05 | 440.65 | 440.65 | -0.78% | 6,669 |
| 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 |