Cyient DLM Limited (BOM:543933)
India · Delayed Price · Currency is INR 357.70
+12.15 (3.52%)
At close: Apr 21, 2026
BOM:543933 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 21, 2026 | 348.95 | 369.45 | 345.75 | 357.70 | 357.70 | 3.52% | 36,900 |
| Apr 20, 2026 | 347.55 | 349.85 | 335.00 | 345.55 | 345.55 | 1.30% | 25,016 |
| Apr 17, 2026 | 335.40 | 343.95 | 334.05 | 341.10 | 341.10 | 1.13% | 23,904 |
| Apr 16, 2026 | 329.00 | 339.90 | 322.05 | 337.30 | 337.30 | 3.43% | 39,330 |
| Apr 15, 2026 | 320.05 | 333.75 | 320.05 | 326.10 | 326.10 | 3.21% | 32,777 |
| Apr 13, 2026 | 306.05 | 319.95 | 300.05 | 315.95 | 315.95 | 0.45% | 41,685 |
| Apr 10, 2026 | 315.35 | 319.90 | 310.90 | 314.55 | 314.55 | 1.34% | 19,000 |
| Apr 9, 2026 | 308.85 | 321.00 | 302.15 | 310.40 | 310.40 | 1.27% | 28,198 |
| Apr 8, 2026 | 301.90 | 309.00 | 291.35 | 306.50 | 306.50 | 7.92% | 28,646 |
| Apr 7, 2026 | 292.45 | 292.45 | 283.00 | 284.00 | 284.00 | -1.93% | 20,020 |
| Apr 6, 2026 | 280.50 | 293.90 | 272.50 | 289.60 | 289.60 | 3.54% | 24,504 |
| Apr 2, 2026 | 280.25 | 281.45 | 269.40 | 279.70 | 279.70 | -1.67% | 24,992 |
| Apr 1, 2026 | 286.05 | 287.45 | 278.20 | 284.45 | 284.45 | 4.58% | 23,591 |
| Mar 30, 2026 | 270.70 | 280.15 | 264.95 | 272.00 | 272.00 | -2.79% | 47,357 |
| Mar 27, 2026 | 290.05 | 297.45 | 271.70 | 279.80 | 279.80 | -5.04% | 544,293 |
| Mar 25, 2026 | 285.60 | 300.00 | 285.60 | 294.65 | 294.65 | 3.68% | 41,106 |
| Mar 24, 2026 | 282.00 | 290.80 | 276.20 | 284.20 | 284.20 | 1.14% | 57,460 |
| Mar 23, 2026 | 300.95 | 300.95 | 276.55 | 281.00 | 281.00 | -7.47% | 41,453 |
| Mar 20, 2026 | 305.05 | 309.95 | 301.65 | 303.70 | 303.70 | 1.55% | 48,457 |
| Mar 19, 2026 | 312.00 | 315.35 | 296.40 | 299.05 | 299.05 | -4.47% | 235,488 |
| Mar 18, 2026 | 299.00 | 328.00 | 294.90 | 313.05 | 313.05 | 4.93% | 1,873,792 |
| Mar 17, 2026 | 304.65 | 347.00 | 286.50 | 298.35 | 298.35 | -0.60% | 2,225,768 |
| Mar 16, 2026 | 304.80 | 309.55 | 296.25 | 300.15 | 300.15 | -1.51% | 13,022 |
| Mar 13, 2026 | 305.25 | 312.00 | 300.90 | 304.75 | 304.75 | -1.96% | 20,357 |
| Mar 12, 2026 | 313.00 | 315.20 | 303.75 | 310.85 | 310.85 | -0.30% | 8,654 |
| Mar 11, 2026 | 302.00 | 326.55 | 300.00 | 311.80 | 311.80 | 3.28% | 43,445 |
| Mar 10, 2026 | 292.00 | 305.40 | 290.00 | 301.90 | 301.90 | 4.45% | 23,460 |
| Mar 9, 2026 | 289.15 | 292.10 | 285.00 | 289.05 | 289.05 | -2.53% | 18,836 |
| Mar 6, 2026 | 298.00 | 304.50 | 295.05 | 296.55 | 296.55 | -1.00% | 11,612 |
| Mar 5, 2026 | 300.10 | 304.60 | 294.00 | 299.55 | 299.55 | -0.15% | 8,327 |
| Mar 4, 2026 | 297.05 | 309.70 | 297.05 | 300.00 | 300.00 | -1.02% | 9,116 |
| Mar 2, 2026 | 291.00 | 311.00 | 291.00 | 303.10 | 303.10 | -2.91% | 14,265 |
| Feb 27, 2026 | 313.20 | 317.15 | 308.00 | 312.20 | 312.20 | -0.37% | 8,033 |
| Feb 26, 2026 | 311.90 | 322.35 | 311.25 | 313.35 | 313.35 | 0.48% | 7,693 |
| Feb 25, 2026 | 319.30 | 324.45 | 308.25 | 311.85 | 311.85 | -2.30% | 8,241 |
| Feb 24, 2026 | 323.25 | 323.30 | 316.75 | 319.20 | 319.20 | -2.43% | 9,599 |
| Feb 23, 2026 | 336.80 | 341.15 | 321.15 | 327.15 | 327.15 | -2.85% | 16,050 |
| Feb 20, 2026 | 348.20 | 352.75 | 328.50 | 336.75 | 336.75 | -3.27% | 51,332 |
| Feb 19, 2026 | 358.55 | 359.00 | 347.00 | 348.15 | 348.15 | -2.90% | 6,359 |
| Feb 18, 2026 | 364.00 | 367.35 | 353.00 | 358.55 | 358.55 | -1.47% | 9,146 |
| Feb 17, 2026 | 355.45 | 367.45 | 355.45 | 363.90 | 363.90 | 2.38% | 6,084 |
| Feb 16, 2026 | 358.75 | 363.35 | 354.65 | 355.45 | 355.45 | -2.36% | 3,401 |
| 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 |