Cigniti Technologies Limited (NSE:CIGNITITEC)
India · Delayed Price · Currency is INR 1,348.00
-7.70 (-0.57%)
Feb 18, 2026, 3:30 PM IST
Cigniti Technologies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 18, 2026 | 1,356.90 | 1,356.90 | 1,316.50 | 1,347.10 | 1,347.10 | -0.63% | 72,056 |
| Feb 17, 2026 | 1,370.00 | 1,405.60 | 1,341.00 | 1,355.70 | 1,355.70 | -0.90% | 127,863 |
| Feb 16, 2026 | 1,344.80 | 1,388.00 | 1,310.70 | 1,368.00 | 1,368.00 | 2.20% | 107,719 |
| Feb 13, 2026 | 1,355.00 | 1,368.00 | 1,310.20 | 1,338.60 | 1,338.60 | -3.72% | 160,450 |
| Feb 12, 2026 | 1,475.00 | 1,475.00 | 1,362.80 | 1,390.30 | 1,390.30 | -6.34% | 140,798 |
| Feb 11, 2026 | 1,524.80 | 1,526.00 | 1,473.90 | 1,484.40 | 1,484.40 | -2.38% | 70,266 |
| Feb 10, 2026 | 1,522.50 | 1,551.20 | 1,501.00 | 1,520.60 | 1,520.60 | -0.12% | 60,978 |
| Feb 9, 2026 | 1,515.00 | 1,537.90 | 1,506.60 | 1,522.50 | 1,522.50 | 0.72% | 104,296 |
| Feb 6, 2026 | 1,565.00 | 1,565.00 | 1,500.00 | 1,511.60 | 1,511.60 | -3.80% | 81,750 |
| Feb 5, 2026 | 1,580.00 | 1,586.00 | 1,556.20 | 1,571.30 | 1,571.30 | -0.77% | 25,380 |
| Feb 4, 2026 | 1,650.00 | 1,650.00 | 1,528.20 | 1,583.50 | 1,583.50 | -5.56% | 143,659 |
| Feb 3, 2026 | 1,680.00 | 1,718.00 | 1,660.10 | 1,676.70 | 1,676.70 | 3.45% | 96,924 |
| Feb 2, 2026 | 1,600.00 | 1,628.90 | 1,596.20 | 1,620.80 | 1,620.80 | 0.17% | 51,819 |
| Feb 1, 2026 | 1,602.00 | 1,662.00 | 1,551.00 | 1,618.00 | 1,618.00 | 0.02% | 55,341 |
| Jan 30, 2026 | 1,625.00 | 1,633.70 | 1,606.30 | 1,617.60 | 1,617.60 | -1.20% | 59,868 |
| Jan 29, 2026 | 1,650.00 | 1,651.70 | 1,619.00 | 1,637.20 | 1,637.20 | -0.88% | 49,541 |
| Jan 28, 2026 | 1,635.00 | 1,670.00 | 1,632.20 | 1,651.70 | 1,651.70 | 1.47% | 44,054 |
| Jan 27, 2026 | 1,565.00 | 1,645.70 | 1,565.00 | 1,627.80 | 1,627.80 | 1.93% | 77,750 |
| Jan 23, 2026 | 1,663.00 | 1,663.00 | 1,584.00 | 1,596.90 | 1,596.90 | -4.00% | 90,410 |
| Jan 22, 2026 | 1,636.20 | 1,706.20 | 1,636.20 | 1,663.50 | 1,663.50 | 1.86% | 118,675 |
| Jan 21, 2026 | 1,637.30 | 1,662.20 | 1,564.00 | 1,633.20 | 1,633.20 | -1.74% | 110,960 |
| Jan 20, 2026 | 1,698.00 | 1,703.80 | 1,641.00 | 1,662.20 | 1,662.20 | -2.52% | 45,619 |
| Jan 19, 2026 | 1,701.00 | 1,725.00 | 1,690.20 | 1,705.10 | 1,705.10 | -0.13% | 53,778 |
| Jan 16, 2026 | 1,666.70 | 1,712.80 | 1,666.70 | 1,707.30 | 1,707.30 | 2.88% | 91,863 |
| Jan 14, 2026 | 1,658.70 | 1,703.20 | 1,651.30 | 1,659.50 | 1,659.50 | -1.45% | 23,576 |
| Jan 13, 2026 | 1,651.10 | 1,691.40 | 1,651.10 | 1,684.00 | 1,684.00 | 0.75% | 93,973 |
| Jan 12, 2026 | 1,649.30 | 1,678.20 | 1,641.10 | 1,671.50 | 1,671.50 | 0.92% | 37,209 |
| Jan 9, 2026 | 1,610.00 | 1,660.00 | 1,610.00 | 1,656.30 | 1,656.30 | 2.16% | 88,860 |
| Jan 8, 2026 | 1,662.00 | 1,684.30 | 1,615.00 | 1,621.30 | 1,621.30 | -3.13% | 22,274 |
| Jan 7, 2026 | 1,631.40 | 1,680.00 | 1,625.00 | 1,673.70 | 1,673.70 | 2.59% | 41,078 |
| Jan 6, 2026 | 1,610.10 | 1,637.10 | 1,610.10 | 1,631.40 | 1,631.40 | 0.97% | 17,337 |
| Jan 5, 2026 | 1,624.00 | 1,630.20 | 1,603.30 | 1,615.80 | 1,615.80 | -0.50% | 102,678 |
| Jan 2, 2026 | 1,631.00 | 1,631.40 | 1,605.20 | 1,624.00 | 1,624.00 | -0.43% | 172,541 |
| Jan 1, 2026 | 1,636.40 | 1,644.40 | 1,621.00 | 1,631.00 | 1,631.00 | -0.33% | 15,086 |
| Dec 31, 2025 | 1,649.70 | 1,649.70 | 1,623.00 | 1,636.40 | 1,636.40 | -0.05% | 307,143 |
| Dec 30, 2025 | 1,645.40 | 1,659.00 | 1,616.30 | 1,637.30 | 1,637.30 | -0.99% | 38,703 |
| Dec 29, 2025 | 1,665.10 | 1,687.00 | 1,618.10 | 1,653.70 | 1,653.70 | 0.36% | 87,136 |
| Dec 26, 2025 | 1,706.80 | 1,709.00 | 1,637.90 | 1,647.80 | 1,647.80 | -3.28% | 112,203 |
| Dec 24, 2025 | 1,751.10 | 1,751.20 | 1,701.50 | 1,703.70 | 1,703.70 | -2.71% | 75,814 |
| Dec 23, 2025 | 1,824.80 | 1,824.80 | 1,702.80 | 1,751.10 | 1,751.10 | -4.04% | 166,797 |
| Dec 22, 2025 | 1,795.00 | 1,840.00 | 1,795.00 | 1,824.80 | 1,824.80 | 1.52% | 44,936 |
| Dec 19, 2025 | 1,806.70 | 1,818.50 | 1,783.80 | 1,797.50 | 1,797.50 | -0.28% | 84,338 |
| Dec 18, 2025 | 1,808.10 | 1,825.60 | 1,780.30 | 1,802.60 | 1,802.60 | 0.33% | 131,518 |
| Dec 17, 2025 | 1,813.00 | 1,838.60 | 1,791.60 | 1,796.60 | 1,796.60 | -0.88% | 97,948 |
| Dec 16, 2025 | 1,817.00 | 1,823.80 | 1,794.30 | 1,812.60 | 1,812.60 | -0.65% | 98,243 |
| Dec 15, 2025 | 1,795.20 | 1,835.00 | 1,787.70 | 1,824.50 | 1,824.50 | 1.18% | 35,879 |
| Dec 12, 2025 | 1,785.10 | 1,807.00 | 1,773.40 | 1,803.20 | 1,803.20 | 0.76% | 79,963 |
| Dec 11, 2025 | 1,771.70 | 1,809.90 | 1,768.20 | 1,789.60 | 1,789.60 | 1.21% | 66,530 |
| Dec 10, 2025 | 1,810.50 | 1,829.60 | 1,761.00 | 1,768.20 | 1,768.20 | -2.82% | 83,294 |
| Dec 9, 2025 | 1,872.00 | 1,887.00 | 1,798.60 | 1,819.50 | 1,819.50 | -3.62% | 103,826 |