Cyient DLM Limited (NSE:CYIENTDLM)
India · Delayed Price · Currency is INR 280.10
-4.50 (-1.58%)
Apr 2, 2026, 3:30 PM IST
Cyient DLM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 2, 2026 | 280.60 | 281.15 | 269.00 | 280.10 | 280.10 | -1.58% | 327,752 |
| Apr 1, 2026 | 286.20 | 287.50 | 278.25 | 284.60 | 284.60 | 4.52% | 377,163 |
| Mar 30, 2026 | 276.00 | 281.00 | 265.20 | 272.30 | 272.30 | -2.37% | 862,655 |
| Mar 27, 2026 | 290.00 | 298.70 | 271.50 | 278.90 | 278.90 | -5.33% | 2,187,659 |
| Mar 25, 2026 | 290.85 | 300.15 | 287.45 | 294.60 | 294.60 | 3.70% | 844,648 |
| Mar 24, 2026 | 290.10 | 290.10 | 276.50 | 284.10 | 284.10 | 1.41% | 775,945 |
| Mar 23, 2026 | 300.05 | 301.70 | 276.15 | 280.15 | 280.15 | -7.78% | 765,989 |
| Mar 20, 2026 | 303.10 | 310.00 | 300.35 | 303.80 | 303.80 | 1.74% | 996,356 |
| Mar 19, 2026 | 310.25 | 315.70 | 295.80 | 298.60 | 298.60 | -4.81% | 2,149,687 |
| Mar 18, 2026 | 298.00 | 328.60 | 295.00 | 313.70 | 313.70 | 5.78% | 18,115,780 |
| Mar 17, 2026 | 309.00 | 348.00 | 286.15 | 296.55 | 296.55 | -1.35% | 31,534,410 |
| Mar 16, 2026 | 305.00 | 309.40 | 296.20 | 300.60 | 300.60 | -1.54% | 186,112 |
| Mar 13, 2026 | 307.20 | 312.40 | 300.60 | 305.30 | 305.30 | -1.40% | 159,385 |
| Mar 12, 2026 | 314.00 | 315.80 | 303.60 | 309.65 | 309.65 | -0.90% | 152,024 |
| Mar 11, 2026 | 303.00 | 326.95 | 299.00 | 312.45 | 312.45 | 3.74% | 516,158 |
| Mar 10, 2026 | 293.00 | 306.35 | 290.20 | 301.20 | 301.20 | 4.57% | 261,274 |
| Mar 9, 2026 | 291.65 | 292.70 | 282.60 | 288.05 | 288.05 | -2.59% | 205,137 |
| Mar 6, 2026 | 298.00 | 304.95 | 295.00 | 295.70 | 295.70 | -1.30% | 186,985 |
| Mar 5, 2026 | 303.00 | 306.40 | 294.10 | 299.60 | 299.60 | 0.05% | 171,059 |
| Mar 4, 2026 | 298.00 | 309.55 | 297.95 | 299.45 | 299.45 | -1.24% | 195,253 |
| Mar 2, 2026 | 300.00 | 311.15 | 300.00 | 303.20 | 303.20 | -3.01% | 224,999 |
| Feb 27, 2026 | 312.40 | 317.00 | 307.80 | 312.60 | 312.60 | 0.02% | 278,138 |
| Feb 26, 2026 | 311.00 | 322.55 | 311.00 | 312.55 | 312.55 | 0.11% | 169,628 |
| Feb 25, 2026 | 321.15 | 325.00 | 308.80 | 312.20 | 312.20 | -2.13% | 191,361 |
| Feb 24, 2026 | 322.15 | 325.35 | 316.05 | 319.00 | 319.00 | -2.33% | 177,662 |
| Feb 23, 2026 | 337.00 | 341.05 | 320.10 | 326.60 | 326.60 | -2.97% | 224,766 |
| Feb 20, 2026 | 348.00 | 348.70 | 334.75 | 336.60 | 336.60 | -3.39% | 274,345 |
| Feb 19, 2026 | 359.50 | 362.05 | 346.20 | 348.40 | 348.40 | -2.75% | 183,693 |
| Feb 18, 2026 | 364.15 | 368.40 | 352.85 | 358.25 | 358.25 | -1.62% | 135,056 |
| Feb 17, 2026 | 355.00 | 367.70 | 354.90 | 364.15 | 364.15 | 2.32% | 122,630 |
| Feb 16, 2026 | 358.05 | 363.00 | 354.60 | 355.90 | 355.90 | -2.05% | 88,670 |
| Feb 13, 2026 | 364.40 | 366.80 | 358.70 | 363.35 | 363.35 | -0.30% | 111,824 |
| Feb 12, 2026 | 358.75 | 367.20 | 353.85 | 364.45 | 364.45 | 1.19% | 203,585 |
| Feb 11, 2026 | 365.80 | 366.20 | 356.60 | 360.15 | 360.15 | -1.54% | 231,208 |
| Feb 10, 2026 | 360.65 | 375.95 | 357.05 | 365.80 | 365.80 | 1.41% | 321,499 |
| Feb 9, 2026 | 347.45 | 365.00 | 347.45 | 360.70 | 360.70 | 4.31% | 316,379 |
| Feb 6, 2026 | 360.05 | 360.05 | 344.55 | 345.80 | 345.80 | -3.37% | 500,799 |
| Feb 5, 2026 | 373.00 | 380.00 | 356.70 | 357.85 | 357.85 | -3.34% | 290,011 |
| Feb 4, 2026 | 383.45 | 387.95 | 369.00 | 370.20 | 370.20 | -3.96% | 154,795 |
| Feb 3, 2026 | 397.20 | 397.20 | 375.10 | 385.45 | 385.45 | 6.77% | 274,313 |
| Feb 2, 2026 | 367.00 | 367.00 | 357.00 | 361.00 | 361.00 | -2.30% | 115,344 |
| Feb 1, 2026 | 374.55 | 380.80 | 365.00 | 369.50 | 369.50 | -1.35% | 109,958 |
| Jan 30, 2026 | 362.95 | 382.00 | 360.70 | 374.55 | 374.55 | 2.55% | 191,426 |
| Jan 29, 2026 | 353.00 | 368.90 | 351.20 | 365.25 | 365.25 | 3.54% | 189,819 |
| Jan 28, 2026 | 351.35 | 356.80 | 348.50 | 352.75 | 352.75 | 0.77% | 107,755 |
| Jan 27, 2026 | 355.00 | 359.35 | 347.15 | 350.05 | 350.05 | -2.70% | 96,006 |
| Jan 23, 2026 | 368.00 | 369.00 | 355.25 | 359.75 | 359.75 | -1.96% | 199,758 |
| Jan 22, 2026 | 364.50 | 370.70 | 358.35 | 366.95 | 366.95 | 1.19% | 151,844 |
| Jan 21, 2026 | 352.55 | 367.05 | 345.80 | 362.65 | 362.65 | -1.00% | 471,891 |
| Jan 20, 2026 | 384.00 | 385.60 | 361.25 | 366.30 | 366.30 | -4.70% | 169,926 |