Cyient Limited (NSE:CYIENT)
India · Delayed Price · Currency is INR 890.35
+10.90 (1.24%)
Jul 3, 2026, 3:29 PM IST
NSE:CYIENT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 9, 2026 | 869.45 | 874.00 | 862.00 | 864.00 | 864.00 | 0.20% | 317,767 |
| Jun 8, 2026 | 874.00 | 884.10 | 860.00 | 862.30 | 862.30 | -1.70% | 349,547 |
| Jun 5, 2026 | 895.35 | 906.20 | 872.20 | 877.20 | 877.20 | -1.71% | 509,518 |
| Jun 4, 2026 | 901.60 | 903.60 | 891.00 | 892.45 | 892.45 | -1.53% | 285,079 |
| Jun 3, 2026 | 925.50 | 925.60 | 893.20 | 906.30 | 906.30 | -2.09% | 418,105 |
| Jun 2, 2026 | 905.00 | 931.50 | 904.00 | 925.60 | 925.60 | 2.11% | 589,573 |
| Jun 1, 2026 | 919.00 | 929.60 | 899.00 | 906.45 | 906.45 | -0.20% | 494,645 |
| May 29, 2026 | 922.50 | 927.60 | 885.70 | 908.25 | 908.25 | -1.01% | 407,322 |
| May 27, 2026 | 925.55 | 927.30 | 915.25 | 917.50 | 917.50 | -0.87% | 153,501 |
| May 26, 2026 | 921.00 | 932.00 | 917.20 | 925.55 | 925.55 | 0.82% | 336,958 |
| May 25, 2026 | 910.00 | 925.00 | 902.65 | 918.05 | 918.05 | 1.81% | 365,567 |
| May 22, 2026 | 903.95 | 911.00 | 890.55 | 901.70 | 901.70 | -0.06% | 235,998 |
| May 21, 2026 | 909.00 | 912.50 | 897.50 | 902.25 | 902.25 | -0.31% | 108,610 |
| May 20, 2026 | 900.20 | 914.40 | 895.00 | 905.05 | 905.05 | -0.09% | 198,055 |
| May 19, 2026 | 875.25 | 910.40 | 875.25 | 905.85 | 905.85 | 3.35% | 371,270 |
| May 18, 2026 | 870.70 | 879.40 | 856.30 | 876.45 | 876.45 | 0.66% | 182,249 |
| May 15, 2026 | 876.25 | 884.75 | 869.00 | 870.70 | 870.70 | -0.13% | 122,437 |
| May 14, 2026 | 889.50 | 893.70 | 870.00 | 871.85 | 871.85 | -1.66% | 267,979 |
| May 13, 2026 | 898.00 | 902.00 | 877.05 | 886.55 | 886.55 | -1.87% | 294,459 |
| May 12, 2026 | 919.95 | 921.95 | 884.00 | 903.45 | 903.45 | -1.77% | 494,759 |
| May 11, 2026 | 904.70 | 927.60 | 881.05 | 919.75 | 919.75 | 1.66% | 603,457 |
| May 8, 2026 | 896.00 | 919.50 | 894.00 | 904.70 | 904.70 | 1.15% | 376,693 |
| May 7, 2026 | 903.00 | 904.00 | 887.00 | 894.40 | 894.40 | -0.70% | 372,760 |
| May 6, 2026 | 871.00 | 904.50 | 870.20 | 900.75 | 900.75 | 3.55% | 567,949 |
| May 5, 2026 | 875.00 | 878.00 | 862.40 | 869.90 | 869.90 | -0.22% | 174,901 |
| May 4, 2026 | 878.00 | 882.90 | 862.20 | 871.80 | 871.80 | 0.01% | 218,915 |
| Apr 30, 2026 | 845.00 | 880.00 | 841.00 | 871.75 | 871.75 | 3.26% | 587,705 |
| Apr 29, 2026 | 865.05 | 865.80 | 841.50 | 844.20 | 844.20 | -1.67% | 599,970 |
| Apr 28, 2026 | 885.80 | 889.25 | 853.95 | 858.50 | 858.50 | -3.02% | 748,771 |
| Apr 27, 2026 | 880.00 | 893.90 | 874.60 | 885.20 | 885.20 | 1.39% | 945,939 |
| Apr 24, 2026 | 937.00 | 937.00 | 867.05 | 873.05 | 873.05 | -6.72% | 2,049,322 |
| Apr 23, 2026 | 952.15 | 961.85 | 933.05 | 935.90 | 935.90 | -2.69% | 230,018 |
| Apr 22, 2026 | 956.90 | 967.85 | 947.10 | 961.80 | 961.80 | 0.35% | 264,731 |