Cyient Limited (NSE:CYIENT)
India · Delayed Price · Currency is INR 1,169.00
-25.50 (-2.13%)
Oct 19, 2026, 3:29 PM IST
NSE:CYIENT Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 19, 2026 | 1,194.50 | 1,204.90 | 1,162.50 | 1,169.00 | 1,169.00 | -2.13% | 300,728 |
| Oct 16, 2026 | 1,196.80 | 1,224.40 | 1,175.90 | 1,194.50 | 1,194.50 | 0.40% | 583,099 |
| Oct 15, 2026 | 1,210.00 | 1,212.30 | 1,161.50 | 1,189.80 | 1,189.80 | -0.47% | 415,484 |
| Oct 14, 2026 | 1,167.00 | 1,211.40 | 1,167.00 | 1,195.40 | 1,195.40 | 1.71% | 751,668 |
| Oct 13, 2026 | 1,147.00 | 1,179.00 | 1,122.50 | 1,175.30 | 1,175.30 | 1.86% | 725,974 |
| Oct 12, 2026 | 1,158.80 | 1,167.80 | 1,138.00 | 1,153.80 | 1,153.80 | -0.43% | 426,281 |
| Oct 9, 2026 | 1,086.50 | 1,182.00 | 1,086.50 | 1,158.80 | 1,158.80 | 6.83% | 4,226,963 |
| Oct 8, 2026 | 1,120.70 | 1,129.50 | 1,071.30 | 1,084.70 | 1,084.70 | -2.72% | 425,447 |
| Oct 7, 2026 | 1,119.20 | 1,137.60 | 1,109.60 | 1,115.00 | 1,115.00 | -0.39% | 259,473 |
| Oct 6, 2026 | 1,140.20 | 1,141.30 | 1,097.20 | 1,119.40 | 1,119.40 | -1.82% | 550,341 |
| Oct 5, 2026 | 1,115.00 | 1,173.50 | 1,110.00 | 1,140.20 | 1,140.20 | 3.22% | 1,623,849 |
| Oct 1, 2026 | 1,100.00 | 1,112.20 | 1,068.00 | 1,104.60 | 1,104.60 | 0.35% | 594,962 |
| Sep 30, 2026 | 1,055.30 | 1,138.00 | 1,050.10 | 1,100.70 | 1,100.70 | 4.30% | 2,323,228 |
| Sep 29, 2026 | 1,075.00 | 1,093.50 | 1,044.00 | 1,055.30 | 1,055.30 | -2.49% | 481,634 |
| Sep 28, 2026 | 1,095.80 | 1,099.10 | 1,064.30 | 1,082.30 | 1,082.30 | -1.13% | 246,850 |
| Sep 25, 2026 | 1,057.30 | 1,103.70 | 1,050.30 | 1,094.70 | 1,094.70 | 3.49% | 334,991 |
| Sep 24, 2026 | 1,064.10 | 1,085.00 | 1,044.00 | 1,057.80 | 1,057.80 | -1.34% | 225,594 |
| Sep 23, 2026 | 1,076.30 | 1,087.70 | 1,052.00 | 1,072.20 | 1,072.20 | -0.63% | 310,466 |
| Sep 22, 2026 | 1,064.80 | 1,085.10 | 1,032.00 | 1,079.00 | 1,079.00 | 1.72% | 587,228 |
| Sep 21, 2026 | 1,085.70 | 1,086.10 | 1,055.10 | 1,060.80 | 1,060.80 | -1.16% | 156,528 |
| Sep 18, 2026 | 1,064.80 | 1,079.50 | 1,047.60 | 1,073.30 | 1,073.30 | 0.87% | 668,011 |
| Sep 17, 2026 | 1,059.60 | 1,084.00 | 1,047.10 | 1,064.00 | 1,064.00 | 0.90% | 332,526 |
| Sep 16, 2026 | 1,078.90 | 1,079.00 | 1,030.30 | 1,054.50 | 1,054.50 | -2.26% | 488,288 |
| Sep 15, 2026 | 1,076.60 | 1,107.20 | 1,065.60 | 1,078.90 | 1,078.90 | 1.84% | 857,646 |
| Sep 11, 2026 | 1,078.20 | 1,087.40 | 1,054.40 | 1,059.40 | 1,059.40 | -1.58% | 308,753 |
| Sep 10, 2026 | 1,075.10 | 1,089.90 | 1,070.00 | 1,076.40 | 1,076.40 | 0.12% | 187,031 |
| Sep 9, 2026 | 1,066.30 | 1,091.60 | 1,058.40 | 1,075.10 | 1,075.10 | -1.03% | 323,893 |
| Sep 8, 2026 | 1,100.00 | 1,100.00 | 1,078.00 | 1,086.30 | 1,086.30 | -1.73% | 261,931 |
| Sep 7, 2026 | 1,098.10 | 1,117.60 | 1,074.20 | 1,105.40 | 1,105.40 | 0.33% | 362,143 |
| Sep 4, 2026 | 1,111.30 | 1,131.70 | 1,096.20 | 1,101.80 | 1,101.80 | -0.85% | 327,209 |
| Sep 3, 2026 | 1,121.10 | 1,128.90 | 1,100.10 | 1,111.30 | 1,111.30 | -0.97% | 370,710 |
| Sep 2, 2026 | 1,150.00 | 1,150.00 | 1,114.50 | 1,122.20 | 1,122.20 | -3.64% | 820,374 |
| Sep 1, 2026 | 1,219.00 | 1,219.00 | 1,145.50 | 1,164.60 | 1,164.60 | -0.87% | 1,708,736 |
| Aug 31, 2026 | 1,111.35 | 1,192.00 | 1,081.35 | 1,174.80 | 1,174.80 | 6.08% | 2,546,454 |
| Aug 28, 2026 | 1,042.05 | 1,114.50 | 1,039.20 | 1,107.45 | 1,107.45 | 5.20% | 2,503,595 |
| Aug 27, 2026 | 1,045.00 | 1,059.00 | 1,028.00 | 1,052.70 | 1,052.70 | 0.48% | 2,172,515 |
| Aug 26, 2026 | 994.00 | 1,056.00 | 984.50 | 1,047.70 | 1,047.70 | 7.01% | 11,712,766 |
| Aug 25, 2026 | 909.00 | 989.00 | 898.65 | 979.05 | 979.05 | 7.70% | 4,712,618 |
| Aug 24, 2026 | 895.00 | 934.85 | 894.10 | 909.05 | 909.05 | 1.84% | 1,531,330 |
| Aug 21, 2026 | 898.50 | 918.45 | 888.90 | 892.65 | 892.65 | -1.15% | 594,920 |
| Aug 20, 2026 | 897.85 | 911.00 | 890.00 | 903.05 | 903.05 | 0.96% | 600,510 |
| 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 |