NSE:CYIENT Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Apr 21, 2026	952.00	971.00	947.05	958.40	958.40	1.09%	194,329
Apr 20, 2026	966.40	970.00	945.20	948.05	948.05	-1.48%	192,941
Apr 17, 2026	966.90	989.50	957.60	962.30	962.30	-0.52%	376,297
Apr 16, 2026	972.05	977.90	950.05	967.30	967.30	0.49%	435,206
Apr 15, 2026	924.15	982.50	922.00	962.60	962.60	7.42%	2,177,102
Apr 13, 2026	886.05	906.85	871.35	896.15	896.15	-1.52%	250,101
Apr 10, 2026	896.20	917.00	884.25	910.00	910.00	2.22%	406,807
Apr 9, 2026	864.00	892.55	855.25	890.20	890.20	3.60%	449,349
Apr 8, 2026	864.00	864.00	836.00	859.25	859.25	3.23%	338,644
Apr 7, 2026	813.00	854.65	799.25	832.35	832.35	2.36%	622,415
Apr 6, 2026	804.80	817.05	796.20	813.15	813.15	1.03%	169,371
Apr 2, 2026	775.00	811.55	760.35	804.85	804.85	3.13%	396,748
Apr 1, 2026	792.20	811.25	767.00	780.45	780.45	3.67%	421,493
Mar 30, 2026	781.00	793.95	750.30	752.85	752.85	-4.06%	382,835
Mar 27, 2026	809.00	809.00	780.30	784.75	784.75	-3.79%	666,594
Mar 25, 2026	807.00	827.80	795.45	815.70	815.70	2.16%	586,179
Mar 24, 2026	815.00	815.00	781.10	798.45	798.45	0.89%	414,210
Mar 23, 2026	820.00	825.35	788.25	791.40	791.40	-4.11%	309,297
Mar 20, 2026	844.15	848.75	821.20	825.35	825.35	-0.54%	199,549
Mar 19, 2026	847.95	853.60	828.15	829.85	829.85	-3.29%	260,528
Mar 18, 2026	852.00	879.40	852.00	858.10	858.10	0.85%	311,318
Mar 17, 2026	859.00	869.75	841.00	850.85	850.85	-0.43%	308,476
Mar 16, 2026	871.00	876.80	841.95	854.50	854.50	-1.79%	260,716
Mar 13, 2026	903.00	909.45	867.45	870.10	870.10	-3.60%	151,895
Mar 12, 2026	922.90	925.00	899.05	902.55	902.55	-2.38%	199,791
Mar 11, 2026	911.95	953.10	900.00	924.60	924.60	1.85%	500,278
Mar 10, 2026	866.95	913.95	866.00	907.80	907.80	5.77%	290,951
Mar 9, 2026	872.50	875.00	853.30	858.30	858.30	-3.00%	371,838
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