Cyient Limited (NSE:CYIENT)
India · Delayed Price · Currency is INR 891.70
+33.15 (3.86%)
Aug 19, 2026, 3:30 PM IST
NSE:CYIENT Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 19, 2026 | 860.00 | 903.00 | 860.00 | 894.50 | 894.50 | 4.19% | 2,033,629 |
| Aug 18, 2026 | 861.40 | 869.55 | 850.10 | 858.55 | 858.55 | -1.09% | 1,226,576 |
| Aug 17, 2026 | 865.00 | 870.00 | 847.00 | 868.00 | 868.00 | 0.11% | 237,665 |
| Aug 14, 2026 | 875.00 | 883.85 | 862.15 | 867.05 | 867.05 | -1.43% | 209,193 |
| Aug 13, 2026 | 843.20 | 885.00 | 843.20 | 879.65 | 879.65 | 4.66% | 782,252 |
| Aug 12, 2026 | 854.30 | 862.60 | 839.00 | 840.50 | 840.50 | -1.51% | 226,541 |
| Aug 11, 2026 | 855.00 | 863.60 | 849.00 | 853.40 | 853.40 | -0.19% | 269,359 |
| Aug 10, 2026 | 857.95 | 870.95 | 853.30 | 855.00 | 855.00 | -0.29% | 432,253 |
| Aug 7, 2026 | 854.90 | 863.65 | 852.10 | 857.50 | 857.50 | 0.30% | 355,030 |
| Aug 6, 2026 | 866.65 | 872.90 | 852.05 | 854.90 | 854.90 | -1.12% | 327,050 |
| Aug 5, 2026 | 875.00 | 875.00 | 862.80 | 864.55 | 864.55 | -0.35% | 169,072 |
| Aug 4, 2026 | 855.00 | 879.45 | 855.00 | 867.60 | 867.60 | 1.05% | 493,282 |
| Aug 3, 2026 | 847.70 | 865.90 | 845.00 | 858.55 | 858.55 | 1.28% | 309,567 |
| Jul 31, 2026 | 849.55 | 852.10 | 837.10 | 847.70 | 847.70 | - | 352,298 |
| Jul 30, 2026 | 869.00 | 875.45 | 842.90 | 847.70 | 847.70 | -2.28% | 497,573 |
| Jul 29, 2026 | 848.80 | 879.70 | 845.00 | 867.45 | 867.45 | 3.51% | 1,337,269 |
| Jul 28, 2026 | 825.05 | 857.60 | 823.10 | 838.00 | 838.00 | 1.55% | 774,089 |
| Jul 27, 2026 | 842.00 | 844.90 | 822.00 | 825.20 | 825.20 | -1.77% | 559,577 |
| Jul 24, 2026 | 834.95 | 873.00 | 814.45 | 840.05 | 840.05 | 1.13% | 2,956,680 |
| Jul 23, 2026 | 845.00 | 848.45 | 827.35 | 830.65 | 830.65 | -1.50% | 168,679 |
| Jul 22, 2026 | 851.20 | 853.95 | 841.00 | 843.30 | 843.30 | -0.43% | 177,006 |
| Jul 21, 2026 | 847.50 | 852.00 | 840.05 | 846.95 | 846.95 | -0.28% | 244,817 |
| Jul 20, 2026 | 848.00 | 855.40 | 844.50 | 849.35 | 849.35 | -0.53% | 148,483 |
| Jul 17, 2026 | 863.50 | 866.90 | 843.25 | 853.90 | 853.90 | -0.65% | 199,012 |
| Jul 16, 2026 | 845.00 | 865.50 | 841.20 | 859.50 | 859.50 | 2.39% | 327,223 |
| Jul 15, 2026 | 850.00 | 852.00 | 836.00 | 839.45 | 839.45 | -1.56% | 200,141 |
| Jul 14, 2026 | 870.00 | 870.00 | 845.05 | 852.75 | 852.75 | -1.69% | 188,584 |
| Jul 13, 2026 | 836.60 | 872.40 | 831.70 | 867.40 | 867.40 | 3.12% | 612,036 |
| Jul 10, 2026 | 838.00 | 847.90 | 833.85 | 841.15 | 841.15 | 1.26% | 314,415 |
| Jul 9, 2026 | 835.00 | 839.00 | 825.00 | 830.65 | 830.65 | -0.50% | 332,859 |
| Jul 8, 2026 | 844.05 | 848.60 | 830.40 | 834.85 | 834.85 | -1.56% | 324,678 |
| Jul 7, 2026 | 842.80 | 852.50 | 821.00 | 848.10 | 848.10 | -2.51% | 1,129,780 |
| Jul 6, 2026 | 877.00 | 884.00 | 864.00 | 869.95 | 869.95 | -2.29% | 277,443 |
| Jul 3, 2026 | 881.30 | 904.95 | 879.00 | 890.35 | 890.35 | 1.24% | 275,792 |
| Jul 2, 2026 | 864.00 | 882.80 | 863.00 | 879.45 | 879.45 | 2.15% | 138,199 |
| Jul 1, 2026 | 870.00 | 877.80 | 858.00 | 860.90 | 860.90 | -1.27% | 121,323 |
| Jun 30, 2026 | 877.00 | 877.30 | 856.35 | 871.95 | 871.95 | -1.09% | 223,387 |
| Jun 29, 2026 | 885.85 | 899.00 | 862.05 | 881.55 | 881.55 | -0.53% | 431,912 |
| Jun 25, 2026 | 896.60 | 899.90 | 882.40 | 886.25 | 886.25 | -0.86% | 260,834 |
| Jun 24, 2026 | 886.20 | 896.85 | 884.00 | 893.95 | 893.95 | 0.87% | 235,267 |
| Jun 23, 2026 | 876.60 | 899.00 | 876.55 | 886.20 | 886.20 | 1.09% | 309,526 |
| Jun 22, 2026 | 864.90 | 884.90 | 864.05 | 876.65 | 876.65 | 2.05% | 293,058 |
| Jun 19, 2026 | 861.00 | 869.80 | 853.60 | 859.05 | 859.05 | -1.65% | 359,706 |
| Jun 18, 2026 | 870.10 | 878.60 | 870.00 | 873.45 | 873.45 | -0.31% | 223,289 |
| Jun 17, 2026 | 865.00 | 884.00 | 855.15 | 876.15 | 876.15 | -3.47% | 1,532,390 |
| Jun 16, 2026 | 900.00 | 912.80 | 879.00 | 907.65 | 907.65 | 1.19% | 1,284,148 |
| Jun 15, 2026 | 895.50 | 905.45 | 878.85 | 897.00 | 897.00 | 2.17% | 1,011,550 |
| Jun 12, 2026 | 873.70 | 883.45 | 861.75 | 877.95 | 877.95 | 3.70% | 1,685,172 |
| Jun 11, 2026 | 853.00 | 857.20 | 840.10 | 846.65 | 846.65 | -0.27% | 692,295 |
| Jun 10, 2026 | 865.60 | 873.85 | 845.35 | 848.90 | 848.90 | -1.75% | 349,230 |