Cyient Limited (NSE:CYIENT)
India · Delayed Price · Currency is INR 1,183.10
-17.90 (-1.49%)
Jan 19, 2026, 3:29 PM IST
Cyient Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |