Cyient Limited (NSE:CYIENT)
India · Delayed Price · Currency is INR 1,017.00
-44.90 (-4.23%)
At close: Feb 12, 2026
Cyient Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 12, 2026 | 1,055.00 | 1,058.30 | 1,012.00 | 1,017.00 | 1,017.00 | -4.23% | 400,280 |
| Feb 11, 2026 | 1,085.00 | 1,095.50 | 1,058.00 | 1,061.90 | 1,061.90 | -2.03% | 150,681 |
| Feb 10, 2026 | 1,082.00 | 1,097.40 | 1,073.00 | 1,083.90 | 1,083.90 | 0.43% | 241,572 |
| Feb 9, 2026 | 1,070.90 | 1,089.90 | 1,070.90 | 1,079.30 | 1,079.30 | 1.19% | 147,092 |
| Feb 6, 2026 | 1,094.00 | 1,096.30 | 1,037.60 | 1,066.60 | 1,066.60 | -3.22% | 620,633 |
| Feb 5, 2026 | 1,132.10 | 1,139.30 | 1,098.00 | 1,102.10 | 1,102.10 | -4.02% | 235,456 |
| Feb 4, 2026 | 1,135.00 | 1,156.30 | 1,111.50 | 1,148.30 | 1,148.30 | -0.69% | 212,085 |
| Feb 3, 2026 | 1,182.90 | 1,182.90 | 1,141.10 | 1,156.30 | 1,156.30 | 2.36% | 181,934 |
| Feb 2, 2026 | 1,140.10 | 1,140.10 | 1,105.00 | 1,129.60 | 1,129.60 | -1.28% | 223,192 |
| Feb 1, 2026 | 1,145.00 | 1,149.80 | 1,116.80 | 1,144.30 | 1,144.30 | 0.54% | 150,165 |
| Jan 30, 2026 | 1,115.00 | 1,148.00 | 1,102.00 | 1,138.10 | 1,138.10 | 2.07% | 247,081 |
| Jan 29, 2026 | 1,124.10 | 1,124.10 | 1,094.50 | 1,115.00 | 1,115.00 | -0.29% | 180,728 |
| Jan 28, 2026 | 1,110.10 | 1,123.30 | 1,097.60 | 1,118.20 | 1,118.20 | 0.74% | 199,647 |
| Jan 27, 2026 | 1,085.00 | 1,119.90 | 1,068.90 | 1,110.00 | 1,110.00 | 2.23% | 337,045 |
| Jan 23, 2026 | 1,132.00 | 1,137.10 | 1,072.20 | 1,085.80 | 1,085.80 | -4.28% | 738,409 |
| Jan 22, 2026 | 1,132.30 | 1,140.00 | 1,118.00 | 1,134.40 | 1,134.40 | 1.00% | 280,745 |
| Jan 21, 2026 | 1,165.60 | 1,173.10 | 1,115.80 | 1,123.20 | 1,123.20 | -5.07% | 683,043 |
| Jan 20, 2026 | 1,177.20 | 1,191.00 | 1,156.60 | 1,183.20 | 1,183.20 | 0.01% | 980,807 |
| Jan 19, 2026 | 1,200.00 | 1,208.00 | 1,179.70 | 1,183.10 | 1,183.10 | -1.49% | 186,234 |
| Jan 16, 2026 | 1,175.90 | 1,204.40 | 1,168.00 | 1,201.00 | 1,201.00 | 2.13% | 401,804 |
| Jan 14, 2026 | 1,175.00 | 1,185.20 | 1,161.10 | 1,175.90 | 1,175.90 | 0.08% | 255,742 |
| Jan 13, 2026 | 1,158.00 | 1,180.50 | 1,152.30 | 1,175.00 | 1,175.00 | 1.93% | 177,933 |
| Jan 12, 2026 | 1,153.00 | 1,159.00 | 1,133.10 | 1,152.70 | 1,152.70 | -0.55% | 177,081 |
| Jan 9, 2026 | 1,170.00 | 1,184.40 | 1,152.40 | 1,159.10 | 1,159.10 | -1.82% | 230,408 |
| Jan 8, 2026 | 1,186.00 | 1,208.00 | 1,170.00 | 1,180.60 | 1,180.60 | 0.31% | 690,724 |
| Jan 7, 2026 | 1,132.20 | 1,184.50 | 1,132.20 | 1,176.90 | 1,176.90 | 3.12% | 379,839 |
| Jan 6, 2026 | 1,150.00 | 1,155.90 | 1,132.00 | 1,141.30 | 1,141.30 | -1.12% | 263,020 |
| Jan 5, 2026 | 1,106.70 | 1,174.40 | 1,106.70 | 1,154.20 | 1,154.20 | 4.37% | 1,286,852 |
| Jan 2, 2026 | 1,105.00 | 1,114.00 | 1,101.20 | 1,105.90 | 1,105.90 | -0.29% | 136,553 |
| Jan 1, 2026 | 1,116.00 | 1,120.90 | 1,105.00 | 1,109.10 | 1,109.10 | -0.78% | 157,220 |
| Dec 31, 2025 | 1,097.00 | 1,129.00 | 1,092.90 | 1,117.80 | 1,117.80 | 2.28% | 365,525 |
| Dec 30, 2025 | 1,105.00 | 1,111.60 | 1,076.30 | 1,092.90 | 1,092.90 | -1.10% | 1,255,450 |
| Dec 29, 2025 | 1,119.40 | 1,122.00 | 1,085.00 | 1,105.00 | 1,105.00 | -1.29% | 1,554,536 |
| Dec 26, 2025 | 1,122.50 | 1,128.50 | 1,115.00 | 1,119.40 | 1,119.40 | -0.20% | 706,982 |
| Dec 24, 2025 | 1,151.00 | 1,151.90 | 1,118.00 | 1,121.60 | 1,121.60 | -2.02% | 726,849 |
| Dec 23, 2025 | 1,165.00 | 1,169.00 | 1,139.90 | 1,144.70 | 1,144.70 | -1.46% | 326,489 |
| Dec 22, 2025 | 1,165.00 | 1,166.50 | 1,140.00 | 1,161.70 | 1,161.70 | 0.35% | 493,494 |
| Dec 19, 2025 | 1,151.50 | 1,160.20 | 1,139.90 | 1,157.60 | 1,157.60 | 1.43% | 300,830 |
| Dec 18, 2025 | 1,148.70 | 1,151.00 | 1,130.00 | 1,141.30 | 1,141.30 | 0.22% | 468,028 |
| Dec 17, 2025 | 1,142.00 | 1,152.10 | 1,126.00 | 1,138.80 | 1,138.80 | -0.96% | 878,154 |
| Dec 16, 2025 | 1,148.00 | 1,154.20 | 1,141.00 | 1,149.80 | 1,149.80 | -0.71% | 273,414 |
| Dec 15, 2025 | 1,157.80 | 1,164.90 | 1,152.60 | 1,158.00 | 1,158.00 | -0.83% | 109,745 |
| Dec 12, 2025 | 1,164.00 | 1,170.10 | 1,144.90 | 1,167.70 | 1,167.70 | 1.15% | 578,777 |
| Dec 11, 2025 | 1,144.80 | 1,157.50 | 1,113.00 | 1,154.40 | 1,154.40 | 1.35% | 242,391 |
| Dec 10, 2025 | 1,131.60 | 1,142.40 | 1,123.30 | 1,139.00 | 1,139.00 | 0.65% | 474,024 |
| Dec 9, 2025 | 1,143.90 | 1,153.40 | 1,123.60 | 1,131.60 | 1,131.60 | -0.90% | 201,211 |
| Dec 8, 2025 | 1,175.40 | 1,179.00 | 1,125.60 | 1,141.90 | 1,141.90 | -2.33% | 247,882 |
| Dec 5, 2025 | 1,182.50 | 1,188.00 | 1,160.60 | 1,169.20 | 1,169.20 | -0.68% | 374,403 |
| Dec 4, 2025 | 1,180.60 | 1,193.00 | 1,170.50 | 1,177.20 | 1,177.20 | -0.29% | 234,386 |
| Dec 3, 2025 | 1,180.00 | 1,194.50 | 1,166.20 | 1,180.60 | 1,180.60 | 0.15% | 360,596 |