Cyient Limited (NSE:CYIENT)
India · Delayed Price · Currency is INR 1,169.20
-8.00 (-0.68%)
At close: Dec 5, 2025
Cyient Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Dec 2, 2025 | 1,165.90 | 1,182.00 | 1,156.00 | 1,178.80 | 1,178.80 | 1.33% | 552,741 |
| Dec 1, 2025 | 1,130.00 | 1,167.50 | 1,120.00 | 1,163.30 | 1,163.30 | 3.53% | 667,205 |
| Nov 28, 2025 | 1,107.90 | 1,127.00 | 1,106.20 | 1,123.60 | 1,123.60 | 0.93% | 278,398 |
| Nov 27, 2025 | 1,121.60 | 1,124.70 | 1,109.00 | 1,113.30 | 1,113.30 | -0.46% | 200,347 |
| Nov 26, 2025 | 1,109.40 | 1,120.70 | 1,103.60 | 1,118.40 | 1,118.40 | 1.34% | 311,613 |
| Nov 25, 2025 | 1,118.70 | 1,122.70 | 1,101.10 | 1,103.60 | 1,103.60 | -1.30% | 298,545 |
| Nov 24, 2025 | 1,119.60 | 1,134.90 | 1,113.40 | 1,118.10 | 1,118.10 | -0.19% | 295,259 |
| Nov 21, 2025 | 1,148.00 | 1,148.00 | 1,118.00 | 1,120.20 | 1,120.20 | -2.50% | 175,464 |
| Nov 20, 2025 | 1,162.00 | 1,163.00 | 1,145.00 | 1,148.90 | 1,148.90 | -0.32% | 231,252 |
| Nov 19, 2025 | 1,130.00 | 1,156.40 | 1,122.00 | 1,152.60 | 1,152.60 | 2.19% | 359,019 |
| Nov 18, 2025 | 1,139.80 | 1,140.10 | 1,116.00 | 1,127.90 | 1,127.90 | -0.56% | 282,931 |
| Nov 17, 2025 | 1,135.00 | 1,138.50 | 1,120.60 | 1,134.20 | 1,134.20 | 0.23% | 217,107 |
| Nov 14, 2025 | 1,153.80 | 1,153.80 | 1,125.00 | 1,131.60 | 1,131.60 | -1.92% | 196,466 |
| Nov 13, 2025 | 1,167.00 | 1,181.60 | 1,150.90 | 1,153.80 | 1,153.80 | -1.13% | 265,566 |
| Nov 12, 2025 | 1,157.30 | 1,176.50 | 1,154.10 | 1,167.00 | 1,167.00 | 0.73% | 189,671 |
| Nov 11, 2025 | 1,143.20 | 1,161.10 | 1,128.40 | 1,158.50 | 1,158.50 | 1.34% | 234,881 |
| Nov 10, 2025 | 1,112.70 | 1,150.00 | 1,112.70 | 1,143.20 | 1,143.20 | 2.74% | 269,774 |
| Nov 7, 2025 | 1,141.60 | 1,144.40 | 1,096.90 | 1,112.70 | 1,112.70 | -2.58% | 1,638,795 |
| Nov 6, 2025 | 1,158.90 | 1,161.60 | 1,139.20 | 1,142.20 | 1,142.20 | -1.25% | 257,304 |
| Nov 4, 2025 | 1,160.60 | 1,166.10 | 1,151.10 | 1,156.60 | 1,156.60 | -0.34% | 336,973 |
| Nov 3, 2025 | 1,162.50 | 1,169.30 | 1,149.20 | 1,160.50 | 1,160.50 | -0.17% | 263,687 |
| Oct 31, 2025 | 1,175.80 | 1,195.70 | 1,160.00 | 1,162.50 | 1,162.50 | -1.13% | 289,501 |
| Oct 30, 2025 | 1,183.70 | 1,194.50 | 1,173.30 | 1,175.80 | 1,175.80 | -0.80% | 414,448 |
| Oct 29, 2025 | 1,193.00 | 1,193.90 | 1,181.10 | 1,185.30 | 1,185.30 | -0.20% | 398,093 |
| Oct 28, 2025 | 1,217.90 | 1,217.90 | 1,180.90 | 1,187.70 | 1,187.70 | -1.69% | 352,572 |
| Oct 27, 2025 | 1,190.90 | 1,215.00 | 1,189.30 | 1,208.10 | 1,208.10 | 1.90% | 290,385 |
| Oct 24, 2025 | 1,207.80 | 1,208.10 | 1,180.10 | 1,185.60 | 1,185.60 | -2.15% | 327,164 |
| Oct 23, 2025 | 1,196.60 | 1,222.00 | 1,196.00 | 1,211.70 | 1,195.70 | 1.76% | 470,255 |
| Oct 21, 2025 | 1,199.70 | 1,207.00 | 1,180.00 | 1,190.70 | 1,174.98 | -0.41% | 98,685 |
| Oct 20, 2025 | 1,167.50 | 1,199.90 | 1,165.00 | 1,195.60 | 1,179.81 | 2.13% | 447,768 |
| Oct 17, 2025 | 1,109.00 | 1,184.40 | 1,108.00 | 1,170.70 | 1,155.24 | -0.84% | 2,136,258 |
| Oct 16, 2025 | 1,130.00 | 1,187.90 | 1,106.40 | 1,180.60 | 1,165.01 | 4.94% | 1,858,454 |
| Oct 15, 2025 | 1,157.90 | 1,168.40 | 1,112.60 | 1,125.00 | 1,110.14 | -2.40% | 657,673 |
| Oct 14, 2025 | 1,172.90 | 1,172.90 | 1,147.00 | 1,152.70 | 1,137.48 | -0.88% | 224,992 |
| Oct 13, 2025 | 1,176.50 | 1,176.90 | 1,151.40 | 1,162.90 | 1,147.54 | -1.19% | 227,599 |
| Oct 10, 2025 | 1,182.80 | 1,189.10 | 1,173.70 | 1,176.90 | 1,161.36 | 0.02% | 106,855 |
| Oct 9, 2025 | 1,175.00 | 1,189.80 | 1,171.80 | 1,176.70 | 1,161.16 | 0.42% | 509,758 |
| Oct 8, 2025 | 1,184.00 | 1,192.00 | 1,166.60 | 1,171.80 | 1,156.33 | -0.60% | 295,369 |
| Oct 7, 2025 | 1,183.00 | 1,198.00 | 1,174.70 | 1,178.90 | 1,163.33 | -0.14% | 404,592 |
| Oct 6, 2025 | 1,180.00 | 1,191.80 | 1,163.20 | 1,180.60 | 1,165.01 | 0.88% | 830,699 |
| Oct 3, 2025 | 1,155.00 | 1,175.00 | 1,147.10 | 1,170.30 | 1,154.85 | 1.82% | 328,468 |
| Oct 1, 2025 | 1,146.40 | 1,160.00 | 1,145.30 | 1,149.40 | 1,134.22 | 0.28% | 303,718 |
| Sep 30, 2025 | 1,150.90 | 1,167.70 | 1,136.90 | 1,146.20 | 1,131.06 | -0.16% | 389,741 |
| Sep 29, 2025 | 1,143.00 | 1,163.00 | 1,134.50 | 1,148.00 | 1,132.84 | 1.23% | 326,223 |
| Sep 26, 2025 | 1,168.90 | 1,170.90 | 1,129.90 | 1,134.10 | 1,119.12 | -3.08% | 346,659 |
| Sep 25, 2025 | 1,182.00 | 1,191.00 | 1,167.60 | 1,170.10 | 1,154.65 | -0.89% | 139,353 |
| Sep 24, 2025 | 1,195.00 | 1,199.60 | 1,178.20 | 1,180.60 | 1,165.01 | -1.42% | 176,274 |