Cyient Limited (NSE:CYIENT)
India · Delayed Price · Currency is INR 884.85
-0.95 (-0.11%)
At close: Mar 6, 2026
Cyient Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |