Cigniti Technologies Limited (NSE:CIGNITITEC)
India · Delayed Price · Currency is INR 1,633.40
-8.70 (-0.53%)
Aug 28, 2025, 3:30 PM IST
Cigniti Technologies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 28, 2025 | 1,648.70 | 1,648.70 | 1,606.50 | 1,634.00 | 1,634.00 | -0.49% | 70,817 |
| Aug 26, 2025 | 1,666.00 | 1,679.00 | 1,632.10 | 1,642.10 | 1,642.10 | -1.39% | 86,057 |
| Aug 25, 2025 | 1,650.00 | 1,693.30 | 1,650.00 | 1,665.30 | 1,665.30 | 1.34% | 63,779 |
| Aug 22, 2025 | 1,625.20 | 1,649.90 | 1,620.90 | 1,643.20 | 1,643.20 | 1.11% | 82,410 |
| Aug 21, 2025 | 1,617.00 | 1,629.90 | 1,584.00 | 1,625.20 | 1,625.20 | 1.19% | 65,130 |
| Aug 20, 2025 | 1,562.70 | 1,622.40 | 1,541.10 | 1,606.10 | 1,606.10 | 2.78% | 70,714 |
| Aug 19, 2025 | 1,569.00 | 1,571.50 | 1,542.30 | 1,562.70 | 1,562.70 | 0.22% | 25,804 |
| Aug 18, 2025 | 1,555.00 | 1,566.20 | 1,543.10 | 1,559.20 | 1,559.20 | 1.15% | 47,571 |
| Aug 14, 2025 | 1,533.00 | 1,557.10 | 1,527.40 | 1,541.50 | 1,541.50 | 0.55% | 32,193 |
| Aug 13, 2025 | 1,549.00 | 1,549.00 | 1,513.50 | 1,533.00 | 1,533.00 | 0.24% | 28,984 |
| Aug 12, 2025 | 1,462.00 | 1,549.90 | 1,462.00 | 1,529.40 | 1,529.40 | 0.80% | 45,104 |
| Aug 11, 2025 | 1,504.60 | 1,526.80 | 1,486.50 | 1,517.20 | 1,517.20 | 0.85% | 45,706 |
| Aug 8, 2025 | 1,613.80 | 1,613.80 | 1,501.80 | 1,504.40 | 1,504.40 | -6.58% | 148,916 |
| Aug 7, 2025 | 1,520.00 | 1,614.80 | 1,520.00 | 1,610.30 | 1,610.30 | 3.98% | 55,182 |
| Aug 6, 2025 | 1,625.30 | 1,625.30 | 1,542.00 | 1,548.70 | 1,548.70 | -3.96% | 44,373 |
| Aug 5, 2025 | 1,648.00 | 1,654.40 | 1,606.00 | 1,612.50 | 1,612.50 | -2.05% | 67,722 |
| Aug 4, 2025 | 1,608.00 | 1,654.00 | 1,594.90 | 1,646.20 | 1,646.20 | 2.32% | 130,488 |
| Aug 1, 2025 | 1,656.70 | 1,656.70 | 1,605.20 | 1,608.90 | 1,608.90 | -2.89% | 53,975 |
| Jul 31, 2025 | 1,635.10 | 1,670.00 | 1,604.40 | 1,656.70 | 1,656.70 | 0.92% | 138,205 |
| Jul 30, 2025 | 1,614.00 | 1,645.50 | 1,604.90 | 1,641.60 | 1,641.60 | 1.77% | 63,187 |
| Jul 29, 2025 | 1,619.50 | 1,625.50 | 1,586.20 | 1,613.00 | 1,613.00 | -0.35% | 73,106 |
| Jul 28, 2025 | 1,584.00 | 1,635.00 | 1,568.00 | 1,618.70 | 1,618.70 | 2.13% | 109,622 |
| Jul 25, 2025 | 1,589.90 | 1,624.00 | 1,555.10 | 1,585.00 | 1,585.00 | 0.76% | 209,641 |
| Jul 24, 2025 | 1,743.10 | 1,744.70 | 1,546.60 | 1,573.00 | 1,573.00 | -9.71% | 660,930 |
| Jul 23, 2025 | 1,754.90 | 1,770.00 | 1,731.00 | 1,742.20 | 1,742.20 | -0.03% | 50,614 |
| Jul 22, 2025 | 1,773.20 | 1,773.20 | 1,737.50 | 1,742.70 | 1,742.70 | -1.23% | 96,986 |
| Jul 21, 2025 | 1,747.50 | 1,780.00 | 1,730.00 | 1,764.40 | 1,764.40 | 0.78% | 70,151 |
| Jul 18, 2025 | 1,765.00 | 1,773.00 | 1,733.20 | 1,750.80 | 1,750.80 | -0.60% | 62,922 |
| Jul 17, 2025 | 1,782.00 | 1,782.00 | 1,753.00 | 1,761.30 | 1,761.30 | -0.61% | 68,323 |
| Jul 16, 2025 | 1,786.00 | 1,786.10 | 1,757.80 | 1,772.10 | 1,772.10 | -0.29% | 59,774 |
| Jul 15, 2025 | 1,766.00 | 1,801.20 | 1,766.00 | 1,777.20 | 1,777.20 | 0.58% | 56,099 |
| Jul 14, 2025 | 1,750.00 | 1,779.40 | 1,729.30 | 1,767.00 | 1,767.00 | 0.49% | 31,892 |
| Jul 11, 2025 | 1,761.00 | 1,779.90 | 1,738.10 | 1,758.30 | 1,758.30 | -0.75% | 84,204 |
| Jul 10, 2025 | 1,809.90 | 1,818.60 | 1,766.60 | 1,771.60 | 1,771.60 | -2.11% | 59,140 |
| Jul 9, 2025 | 1,827.50 | 1,834.90 | 1,800.10 | 1,809.70 | 1,809.70 | -0.98% | 24,796 |
| Jul 8, 2025 | 1,832.00 | 1,866.90 | 1,813.70 | 1,827.60 | 1,827.60 | 0.56% | 74,662 |
| Jul 7, 2025 | 1,835.00 | 1,837.00 | 1,807.80 | 1,817.50 | 1,817.50 | -0.28% | 49,393 |
| Jul 4, 2025 | 1,811.00 | 1,825.00 | 1,795.80 | 1,822.60 | 1,822.60 | 0.72% | 44,106 |
| Jul 3, 2025 | 1,803.10 | 1,825.00 | 1,803.00 | 1,809.50 | 1,809.50 | 0.38% | 66,369 |
| Jul 2, 2025 | 1,804.90 | 1,832.90 | 1,782.00 | 1,802.70 | 1,802.70 | 0.13% | 73,670 |
| Jul 1, 2025 | 1,830.00 | 1,834.00 | 1,784.30 | 1,800.30 | 1,800.30 | -0.40% | 69,249 |
| Jun 30, 2025 | 1,784.80 | 1,812.10 | 1,769.00 | 1,807.50 | 1,807.50 | 1.59% | 61,284 |
| Jun 27, 2025 | 1,775.00 | 1,829.80 | 1,751.30 | 1,779.20 | 1,779.20 | 0.73% | 87,841 |
| Jun 26, 2025 | 1,765.00 | 1,770.60 | 1,740.00 | 1,766.30 | 1,766.30 | 0.60% | 81,053 |
| Jun 25, 2025 | 1,744.00 | 1,767.50 | 1,732.30 | 1,755.70 | 1,755.70 | 1.71% | 74,110 |
| Jun 24, 2025 | 1,720.00 | 1,743.50 | 1,705.20 | 1,726.20 | 1,726.20 | 1.49% | 87,226 |
| Jun 23, 2025 | 1,678.00 | 1,722.80 | 1,678.00 | 1,700.80 | 1,700.80 | -0.15% | 108,366 |
| Jun 20, 2025 | 1,661.00 | 1,708.80 | 1,653.80 | 1,703.30 | 1,703.30 | 2.24% | 44,993 |
| Jun 19, 2025 | 1,698.80 | 1,707.40 | 1,654.40 | 1,666.00 | 1,666.00 | -2.02% | 66,312 |
| Jun 18, 2025 | 1,708.50 | 1,720.00 | 1,678.60 | 1,700.40 | 1,700.40 | -0.51% | 47,286 |