Cyient Limited (NSE:CYIENT)
India · Delayed Price · Currency is INR 784.75
-30.95 (-3.79%)
At close: Mar 27, 2026
NSE:CYIENT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 809.00 | 809.00 | 780.30 | 784.75 | 784.75 | -3.79% | 666,594 |
| Mar 25, 2026 | 807.00 | 827.80 | 795.45 | 815.70 | 815.70 | 2.16% | 586,179 |
| Mar 24, 2026 | 815.00 | 815.00 | 781.10 | 798.45 | 798.45 | 0.89% | 414,210 |
| Mar 23, 2026 | 820.00 | 825.35 | 788.25 | 791.40 | 791.40 | -4.11% | 309,297 |
| Mar 20, 2026 | 844.15 | 848.75 | 821.20 | 825.35 | 825.35 | -0.54% | 199,549 |
| Mar 19, 2026 | 847.95 | 853.60 | 828.15 | 829.85 | 829.85 | -3.29% | 260,528 |
| Mar 18, 2026 | 852.00 | 879.40 | 852.00 | 858.10 | 858.10 | 0.85% | 311,318 |
| Mar 17, 2026 | 859.00 | 869.75 | 841.00 | 850.85 | 850.85 | -0.43% | 308,476 |
| Mar 16, 2026 | 871.00 | 876.80 | 841.95 | 854.50 | 854.50 | -1.79% | 260,716 |
| Mar 13, 2026 | 903.00 | 909.45 | 867.45 | 870.10 | 870.10 | -3.60% | 151,895 |
| Mar 12, 2026 | 922.90 | 925.00 | 899.05 | 902.55 | 902.55 | -2.38% | 199,791 |
| Mar 11, 2026 | 911.95 | 953.10 | 900.00 | 924.60 | 924.60 | 1.85% | 500,278 |
| Mar 10, 2026 | 866.95 | 913.95 | 866.00 | 907.80 | 907.80 | 5.77% | 290,951 |
| Mar 9, 2026 | 872.50 | 875.00 | 853.30 | 858.30 | 858.30 | -3.00% | 371,838 |
| Mar 6, 2026 | 870.00 | 893.40 | 868.80 | 884.85 | 884.85 | -0.11% | 193,290 |
| Mar 5, 2026 | 886.90 | 893.90 | 872.95 | 885.80 | 885.80 | 0.40% | 195,981 |
| Mar 4, 2026 | 889.95 | 907.50 | 875.90 | 882.25 | 882.25 | -1.92% | 259,099 |
| Mar 2, 2026 | 896.40 | 919.85 | 875.00 | 899.50 | 899.50 | -1.66% | 181,048 |
| Feb 27, 2026 | 925.20 | 942.80 | 908.10 | 914.70 | 914.70 | -0.78% | 490,683 |
| Feb 26, 2026 | 929.20 | 945.00 | 919.10 | 921.90 | 921.90 | -1.06% | 256,589 |
| Feb 25, 2026 | 950.80 | 959.80 | 929.10 | 931.80 | 931.80 | -1.93% | 245,304 |
| Feb 24, 2026 | 979.80 | 980.00 | 944.50 | 950.10 | 950.10 | -3.25% | 401,287 |
| Feb 23, 2026 | 995.00 | 998.80 | 971.30 | 982.00 | 982.00 | -0.67% | 174,985 |
| Feb 20, 2026 | 992.60 | 999.40 | 981.10 | 988.60 | 988.60 | -0.52% | 144,991 |
| Feb 19, 2026 | 1,020.00 | 1,029.60 | 988.10 | 993.80 | 993.80 | -2.55% | 134,478 |
| Feb 18, 2026 | 1,010.50 | 1,028.10 | 1,000.10 | 1,019.80 | 1,019.80 | 0.94% | 202,240 |
| Feb 17, 2026 | 990.90 | 1,019.00 | 987.70 | 1,010.30 | 1,010.30 | 2.00% | 183,178 |
| Feb 16, 2026 | 1,000.00 | 1,002.10 | 985.00 | 990.50 | 990.50 | -0.47% | 167,975 |
| Feb 13, 2026 | 990.00 | 1,029.70 | 982.50 | 995.20 | 995.20 | -2.14% | 370,990 |
| 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 |