Cigniti Technologies Limited (NSE:CIGNITITEC)
India · Delayed Price · Currency is INR 1,184.50
-5.40 (-0.45%)
Apr 30, 2026, 3:29 PM IST
NSE:CIGNITITEC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 30, 2026 | 1,184.10 | 1,190.40 | 1,161.20 | 1,182.20 | 1,182.20 | -0.65% | 25,947 |
| Apr 29, 2026 | 1,200.00 | 1,217.90 | 1,186.70 | 1,189.90 | 1,189.90 | 0.04% | 13,313 |
| Apr 28, 2026 | 1,197.80 | 1,197.80 | 1,169.90 | 1,189.40 | 1,189.40 | 0.13% | 35,423 |
| Apr 27, 2026 | 1,136.00 | 1,190.90 | 1,134.10 | 1,187.80 | 1,187.80 | 4.54% | 33,567 |
| Apr 24, 2026 | 1,200.20 | 1,200.20 | 1,124.10 | 1,136.20 | 1,136.20 | -5.33% | 56,554 |
| Apr 23, 2026 | 1,230.30 | 1,230.30 | 1,192.00 | 1,200.20 | 1,200.20 | -1.66% | 27,241 |
| Apr 22, 2026 | 1,264.10 | 1,264.10 | 1,196.70 | 1,220.50 | 1,220.50 | -4.19% | 74,848 |
| Apr 21, 2026 | 1,269.90 | 1,284.50 | 1,259.20 | 1,273.90 | 1,273.90 | 0.84% | 18,295 |
| Apr 20, 2026 | 1,298.00 | 1,298.10 | 1,258.80 | 1,263.30 | 1,263.30 | -2.55% | 56,747 |
| Apr 17, 2026 | 1,298.40 | 1,306.90 | 1,262.00 | 1,296.30 | 1,296.30 | 0.51% | 32,349 |
| Apr 16, 2026 | 1,275.00 | 1,316.40 | 1,269.70 | 1,289.70 | 1,289.70 | 2.42% | 37,787 |
| Apr 15, 2026 | 1,232.00 | 1,267.30 | 1,230.00 | 1,259.20 | 1,259.20 | 3.97% | 78,029 |
| Apr 13, 2026 | 1,190.00 | 1,219.80 | 1,181.90 | 1,211.10 | 1,211.10 | 0.22% | 37,353 |
| Apr 10, 2026 | 1,264.00 | 1,264.00 | 1,200.00 | 1,208.40 | 1,208.40 | -3.27% | 90,606 |
| Apr 9, 2026 | 1,269.00 | 1,269.00 | 1,224.10 | 1,249.30 | 1,249.30 | -0.49% | 35,850 |
| Apr 8, 2026 | 1,270.00 | 1,270.00 | 1,204.30 | 1,255.40 | 1,255.40 | 3.29% | 49,364 |
| Apr 7, 2026 | 1,214.80 | 1,230.00 | 1,179.10 | 1,215.40 | 1,215.40 | 1.03% | 25,724 |
| Apr 6, 2026 | 1,214.80 | 1,214.80 | 1,181.10 | 1,203.00 | 1,203.00 | 0.33% | 38,046 |
| Apr 2, 2026 | 1,129.00 | 1,218.00 | 1,102.50 | 1,199.00 | 1,199.00 | 5.52% | 100,099 |
| Apr 1, 2026 | 1,101.00 | 1,166.80 | 1,101.00 | 1,136.30 | 1,136.30 | 3.90% | 40,472 |
| Mar 30, 2026 | 1,099.50 | 1,112.40 | 1,086.30 | 1,093.60 | 1,093.60 | -2.22% | 197,523 |
| Mar 27, 2026 | 1,118.00 | 1,151.00 | 1,111.10 | 1,118.40 | 1,118.40 | -1.45% | 105,394 |
| Mar 25, 2026 | 1,097.20 | 1,138.00 | 1,084.90 | 1,134.90 | 1,134.90 | 4.21% | 109,761 |
| Mar 24, 2026 | 1,086.20 | 1,103.60 | 1,058.40 | 1,089.00 | 1,089.00 | 1.45% | 67,368 |
| Mar 23, 2026 | 1,048.30 | 1,081.00 | 1,043.10 | 1,073.40 | 1,073.40 | 0.48% | 211,209 |
| Mar 20, 2026 | 1,087.90 | 1,110.00 | 1,056.00 | 1,068.30 | 1,068.30 | -0.37% | 48,344 |
| Mar 19, 2026 | 1,092.90 | 1,097.80 | 1,066.20 | 1,072.30 | 1,072.30 | -3.35% | 40,461 |
| Mar 18, 2026 | 1,057.60 | 1,126.50 | 1,057.60 | 1,109.50 | 1,109.50 | 5.04% | 100,916 |
| Mar 17, 2026 | 1,060.00 | 1,061.90 | 996.50 | 1,056.30 | 1,056.30 | -0.66% | 145,920 |
| Mar 16, 2026 | 1,073.40 | 1,082.50 | 1,053.60 | 1,063.30 | 1,063.30 | -0.94% | 39,816 |
| Mar 13, 2026 | 1,065.00 | 1,078.90 | 1,055.00 | 1,073.40 | 1,073.40 | -1.69% | 37,503 |
| Mar 12, 2026 | 1,095.60 | 1,112.80 | 1,063.70 | 1,091.80 | 1,091.80 | -0.35% | 94,896 |
| Mar 11, 2026 | 1,139.40 | 1,144.90 | 1,092.30 | 1,095.60 | 1,095.60 | -2.69% | 59,238 |
| Mar 10, 2026 | 1,169.90 | 1,169.90 | 1,121.00 | 1,125.90 | 1,125.90 | -2.32% | 38,923 |
| Mar 9, 2026 | 1,142.90 | 1,157.10 | 1,101.00 | 1,152.60 | 1,152.60 | 0.34% | 31,931 |
| Mar 6, 2026 | 1,143.80 | 1,163.60 | 1,132.00 | 1,148.70 | 1,148.70 | 0.64% | 17,650 |
| Mar 5, 2026 | 1,151.10 | 1,171.00 | 1,123.10 | 1,141.40 | 1,141.40 | -0.83% | 51,798 |
| Mar 4, 2026 | 1,128.50 | 1,161.50 | 1,111.00 | 1,150.90 | 1,150.90 | -0.05% | 156,832 |
| Mar 2, 2026 | 1,092.40 | 1,255.00 | 1,092.40 | 1,151.50 | 1,151.50 | -2.03% | 125,826 |
| Feb 27, 2026 | 1,175.00 | 1,218.40 | 1,171.30 | 1,175.30 | 1,175.30 | -0.99% | 66,858 |
| Feb 26, 2026 | 1,209.70 | 1,222.40 | 1,184.00 | 1,187.00 | 1,187.00 | -1.04% | 43,792 |
| Feb 25, 2026 | 1,209.90 | 1,247.40 | 1,194.60 | 1,199.50 | 1,199.50 | -0.18% | 84,824 |
| Feb 24, 2026 | 1,267.90 | 1,267.90 | 1,185.00 | 1,201.70 | 1,201.70 | -5.59% | 165,245 |
| Feb 23, 2026 | 1,324.60 | 1,327.80 | 1,263.60 | 1,272.90 | 1,272.90 | -3.57% | 82,100 |
| Feb 20, 2026 | 1,331.10 | 1,346.00 | 1,300.00 | 1,320.00 | 1,320.00 | -0.92% | 47,200 |
| Feb 19, 2026 | 1,365.90 | 1,390.00 | 1,329.40 | 1,332.30 | 1,332.30 | -1.10% | 46,962 |
| 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 |