Cyient Limited (NSE:CYIENT)
India · Delayed Price · Currency is INR 1,179.80
+3.20 (0.27%)
Aug 29, 2025, 10:30 AM IST
Cyient Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 28, 2025 | 1,203.10 | 1,207.10 | 1,170.00 | 1,176.60 | 1,176.60 | -2.16% | 232,741 |
| Aug 26, 2025 | 1,240.00 | 1,247.20 | 1,200.00 | 1,202.60 | 1,202.60 | -3.33% | 327,308 |
| Aug 25, 2025 | 1,230.10 | 1,282.50 | 1,227.70 | 1,244.00 | 1,244.00 | 1.13% | 905,587 |
| Aug 22, 2025 | 1,234.00 | 1,237.40 | 1,224.80 | 1,230.10 | 1,230.10 | -0.32% | 154,738 |
| Aug 21, 2025 | 1,234.00 | 1,240.80 | 1,223.30 | 1,234.00 | 1,234.00 | 0.28% | 334,679 |
| Aug 20, 2025 | 1,213.10 | 1,234.90 | 1,206.10 | 1,230.60 | 1,230.60 | 1.77% | 384,273 |
| Aug 19, 2025 | 1,180.00 | 1,212.20 | 1,176.50 | 1,209.20 | 1,209.20 | 2.30% | 270,843 |
| Aug 18, 2025 | 1,182.80 | 1,186.50 | 1,170.20 | 1,182.00 | 1,182.00 | 0.77% | 139,197 |
| Aug 14, 2025 | 1,169.10 | 1,183.20 | 1,168.10 | 1,173.00 | 1,173.00 | 0.33% | 148,077 |
| Aug 13, 2025 | 1,170.80 | 1,181.00 | 1,165.20 | 1,169.10 | 1,169.10 | -0.15% | 127,261 |
| Aug 12, 2025 | 1,160.10 | 1,181.90 | 1,160.10 | 1,170.80 | 1,170.80 | 0.69% | 174,828 |
| Aug 11, 2025 | 1,166.00 | 1,172.00 | 1,154.00 | 1,162.80 | 1,162.80 | -0.27% | 161,640 |
| Aug 8, 2025 | 1,187.00 | 1,188.00 | 1,161.40 | 1,166.00 | 1,166.00 | -1.77% | 138,851 |
| Aug 7, 2025 | 1,185.10 | 1,195.40 | 1,167.00 | 1,187.00 | 1,187.00 | -0.77% | 472,544 |
| Aug 6, 2025 | 1,208.00 | 1,212.00 | 1,183.00 | 1,196.20 | 1,196.20 | -0.98% | 282,617 |
| Aug 5, 2025 | 1,208.90 | 1,216.30 | 1,201.50 | 1,208.00 | 1,208.00 | -0.17% | 133,379 |
| Aug 4, 2025 | 1,186.00 | 1,216.40 | 1,181.30 | 1,210.00 | 1,210.00 | 2.38% | 183,401 |
| Aug 1, 2025 | 1,205.60 | 1,227.00 | 1,178.10 | 1,181.90 | 1,181.90 | -1.97% | 627,523 |
| Jul 31, 2025 | 1,215.00 | 1,224.00 | 1,202.00 | 1,205.60 | 1,205.60 | -1.53% | 368,176 |
| Jul 30, 2025 | 1,230.00 | 1,237.10 | 1,220.00 | 1,224.30 | 1,224.30 | -0.66% | 382,810 |
| Jul 29, 2025 | 1,234.00 | 1,239.30 | 1,210.20 | 1,232.40 | 1,232.40 | -0.10% | 267,349 |
| Jul 28, 2025 | 1,237.00 | 1,272.90 | 1,221.40 | 1,233.60 | 1,233.60 | -0.77% | 629,314 |
| Jul 25, 2025 | 1,213.00 | 1,301.70 | 1,206.00 | 1,243.20 | 1,243.20 | 0.13% | 2,791,955 |
| Jul 24, 2025 | 1,281.60 | 1,285.30 | 1,231.00 | 1,241.60 | 1,241.60 | -3.02% | 548,779 |
| Jul 23, 2025 | 1,271.00 | 1,287.80 | 1,262.00 | 1,280.30 | 1,280.30 | 0.72% | 330,233 |
| Jul 22, 2025 | 1,281.90 | 1,290.50 | 1,268.20 | 1,271.20 | 1,271.20 | -0.93% | 151,942 |
| Jul 21, 2025 | 1,278.90 | 1,288.80 | 1,264.10 | 1,283.10 | 1,283.10 | 0.35% | 171,584 |
| Jul 18, 2025 | 1,291.10 | 1,296.30 | 1,275.20 | 1,278.60 | 1,278.60 | -1.37% | 215,759 |
| Jul 17, 2025 | 1,305.00 | 1,306.00 | 1,292.30 | 1,296.40 | 1,296.40 | -0.58% | 154,925 |
| Jul 16, 2025 | 1,305.40 | 1,316.60 | 1,300.10 | 1,304.00 | 1,304.00 | -0.11% | 244,584 |
| Jul 15, 2025 | 1,295.00 | 1,317.70 | 1,291.40 | 1,305.40 | 1,305.40 | 0.90% | 509,181 |
| Jul 14, 2025 | 1,270.00 | 1,296.10 | 1,254.10 | 1,293.80 | 1,293.80 | 1.77% | 251,280 |
| Jul 11, 2025 | 1,286.00 | 1,294.90 | 1,262.00 | 1,271.30 | 1,271.30 | -1.75% | 757,277 |
| Jul 10, 2025 | 1,291.20 | 1,297.00 | 1,276.90 | 1,293.90 | 1,293.90 | 0.21% | 221,020 |
| Jul 9, 2025 | 1,289.90 | 1,311.60 | 1,277.30 | 1,291.20 | 1,291.20 | 0.10% | 363,439 |
| Jul 8, 2025 | 1,296.50 | 1,306.90 | 1,285.00 | 1,289.90 | 1,289.90 | -0.51% | 291,240 |
| Jul 7, 2025 | 1,293.50 | 1,299.00 | 1,280.10 | 1,296.50 | 1,296.50 | 0.16% | 207,422 |
| Jul 4, 2025 | 1,297.00 | 1,301.40 | 1,285.30 | 1,294.40 | 1,294.40 | -0.22% | 200,390 |
| Jul 3, 2025 | 1,297.80 | 1,309.00 | 1,294.30 | 1,297.30 | 1,283.30 | 0.12% | 281,479 |
| Jul 2, 2025 | 1,301.00 | 1,307.50 | 1,285.40 | 1,295.70 | 1,281.72 | 0.08% | 288,614 |
| Jul 1, 2025 | 1,290.00 | 1,302.70 | 1,278.60 | 1,294.60 | 1,280.63 | 0.47% | 346,076 |
| Jun 30, 2025 | 1,308.90 | 1,309.00 | 1,279.00 | 1,288.60 | 1,274.69 | -1.15% | 480,216 |
| Jun 27, 2025 | 1,298.00 | 1,324.90 | 1,294.00 | 1,303.60 | 1,289.53 | 0.63% | 674,332 |
| Jun 26, 2025 | 1,301.00 | 1,307.50 | 1,271.60 | 1,295.50 | 1,281.52 | -0.08% | 590,491 |
| Jun 25, 2025 | 1,313.00 | 1,327.40 | 1,293.10 | 1,296.60 | 1,282.61 | -0.92% | 586,039 |
| Jun 24, 2025 | 1,320.00 | 1,326.60 | 1,298.60 | 1,308.70 | 1,294.58 | -0.05% | 567,084 |
| Jun 23, 2025 | 1,299.90 | 1,317.00 | 1,291.60 | 1,309.30 | 1,295.17 | 0.21% | 249,555 |
| Jun 20, 2025 | 1,282.80 | 1,309.00 | 1,279.20 | 1,306.60 | 1,292.50 | 1.35% | 368,257 |
| Jun 19, 2025 | 1,356.00 | 1,356.00 | 1,283.00 | 1,289.20 | 1,275.29 | -4.96% | 1,904,020 |
| Jun 18, 2025 | 1,335.00 | 1,361.00 | 1,322.40 | 1,356.50 | 1,341.86 | 1.87% | 602,697 |