Cyient Limited (NSE:CYIENT)
India · Delayed Price · Currency is INR 1,131.60
-22.20 (-1.92%)
Nov 14, 2025, 3:30 PM IST
Cyient Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 14, 2025 | 1,153.80 | 1,153.80 | 1,125.00 | 1,131.60 | 1,131.60 | -1.92% | 196,368 |
| 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% | 398,191 |
| Oct 28, 2025 | 1,217.90 | 1,217.90 | 1,180.90 | 1,187.70 | 1,187.70 | -1.69% | 352,594 |
| 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% | 327,228 |
| 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% | 447,911 |
| 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% | 227,600 |
| 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% | 509,771 |
| 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% | 831,108 |
| 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% | 303,735 |
| Sep 30, 2025 | 1,150.90 | 1,167.70 | 1,136.90 | 1,146.20 | 1,146.20 | -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 | 1,119.13 | -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 | 1,165.02 | -1.42% | 176,274 |
| Sep 23, 2025 | 1,197.90 | 1,207.20 | 1,185.50 | 1,197.60 | 1,181.79 | 0.23% | 337,789 |
| Sep 22, 2025 | 1,225.00 | 1,227.00 | 1,191.20 | 1,194.80 | 1,179.03 | -3.82% | 1,085,448 |
| Sep 19, 2025 | 1,255.00 | 1,255.00 | 1,237.10 | 1,242.20 | 1,225.80 | -0.54% | 337,420 |
| Sep 18, 2025 | 1,265.90 | 1,280.20 | 1,241.60 | 1,249.00 | 1,232.51 | -0.92% | 989,382 |
| Sep 17, 2025 | 1,283.00 | 1,284.70 | 1,256.00 | 1,260.60 | 1,243.96 | -0.91% | 608,084 |
| Sep 16, 2025 | 1,222.10 | 1,280.50 | 1,220.00 | 1,272.20 | 1,255.41 | 4.10% | 773,882 |
| Sep 15, 2025 | 1,229.90 | 1,238.00 | 1,220.00 | 1,222.10 | 1,205.97 | -0.40% | 203,868 |
| Sep 12, 2025 | 1,238.00 | 1,239.80 | 1,222.00 | 1,227.00 | 1,210.80 | -0.54% | 299,807 |
| Sep 11, 2025 | 1,233.00 | 1,240.00 | 1,218.00 | 1,233.60 | 1,217.32 | 0.38% | 256,066 |
| Sep 10, 2025 | 1,190.00 | 1,246.50 | 1,187.50 | 1,228.90 | 1,212.68 | 4.00% | 816,580 |
| Sep 9, 2025 | 1,175.00 | 1,190.30 | 1,171.70 | 1,181.60 | 1,166.00 | 1.20% | 199,380 |
| Sep 8, 2025 | 1,178.00 | 1,186.00 | 1,164.10 | 1,167.60 | 1,152.19 | 0.18% | 205,136 |
| Sep 5, 2025 | 1,192.70 | 1,192.70 | 1,156.50 | 1,165.50 | 1,150.12 | -1.48% | 358,330 |
| Sep 4, 2025 | 1,215.40 | 1,215.50 | 1,180.00 | 1,183.00 | 1,167.38 | -1.68% | 206,874 |
| Sep 3, 2025 | 1,205.00 | 1,220.10 | 1,186.00 | 1,203.20 | 1,187.32 | 0.01% | 331,925 |