Cyient DLM Limited (NSE:CYIENTDLM)
India · Delayed Price · Currency is INR 344.90
-12.95 (-3.62%)
Feb 6, 2026, 3:30 PM IST
Cyient DLM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 6, 2026 | 360.05 | 360.05 | 351.45 | 352.50 | - | -1.50% | 29,861 |
| 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 |
| Jan 19, 2026 | 390.00 | 390.75 | 382.00 | 384.35 | 384.35 | -2.09% | 220,699 |
| Jan 16, 2026 | 395.35 | 399.50 | 389.30 | 392.55 | 392.55 | -1.20% | 190,457 |
| Jan 14, 2026 | 398.10 | 402.50 | 393.40 | 397.30 | 397.30 | -0.64% | 96,304 |
| Jan 13, 2026 | 407.95 | 414.45 | 398.50 | 399.85 | 399.85 | -1.70% | 183,217 |
| Jan 12, 2026 | 405.00 | 411.80 | 401.40 | 406.75 | 406.75 | 0.16% | 225,071 |
| Jan 9, 2026 | 418.00 | 418.00 | 405.10 | 406.10 | 406.10 | -1.69% | 112,081 |
| Jan 8, 2026 | 408.55 | 416.50 | 402.00 | 413.10 | 413.10 | 1.24% | 323,129 |
| Jan 7, 2026 | 410.70 | 416.45 | 407.15 | 408.05 | 408.05 | -0.83% | 116,305 |
| Jan 6, 2026 | 416.20 | 417.35 | 410.00 | 411.45 | 411.45 | -1.11% | 73,169 |
| Jan 5, 2026 | 416.75 | 424.00 | 413.00 | 416.05 | 416.05 | 0.05% | 101,621 |
| Jan 2, 2026 | 414.75 | 417.70 | 413.90 | 415.85 | 415.85 | 0.30% | 54,963 |
| Jan 1, 2026 | 415.55 | 417.90 | 412.80 | 414.60 | 414.60 | -0.28% | 58,809 |
| Dec 31, 2025 | 412.00 | 418.15 | 412.00 | 415.75 | 415.75 | 0.96% | 66,828 |
| Dec 30, 2025 | 412.60 | 418.60 | 410.95 | 411.80 | 411.80 | -0.53% | 95,899 |
| Dec 29, 2025 | 423.00 | 425.00 | 411.75 | 414.00 | 414.00 | -1.77% | 100,202 |
| Dec 26, 2025 | 426.30 | 427.95 | 420.00 | 421.45 | 421.45 | -1.03% | 55,389 |
| Dec 24, 2025 | 424.65 | 442.40 | 424.05 | 425.85 | 425.85 | 0.28% | 224,225 |
| Dec 23, 2025 | 427.20 | 428.70 | 424.00 | 424.65 | 424.65 | -0.05% | 50,469 |
| Dec 22, 2025 | 424.00 | 432.50 | 422.00 | 424.85 | 424.85 | 0.85% | 97,852 |
| Dec 19, 2025 | 422.75 | 425.00 | 419.30 | 421.25 | 421.25 | -0.32% | 54,392 |
| Dec 18, 2025 | 420.50 | 423.60 | 416.00 | 422.60 | 422.60 | 0.50% | 52,480 |
| Dec 17, 2025 | 421.90 | 423.55 | 418.40 | 420.50 | 420.50 | 0.17% | 48,188 |
| Dec 16, 2025 | 425.10 | 425.65 | 419.15 | 419.80 | 419.80 | -1.74% | 72,099 |
| Dec 15, 2025 | 428.50 | 432.50 | 424.65 | 427.25 | 427.25 | -0.26% | 74,489 |
| Dec 12, 2025 | 425.70 | 430.05 | 423.00 | 428.35 | 428.35 | 0.62% | 72,882 |
| Dec 11, 2025 | 417.75 | 426.60 | 416.10 | 425.70 | 425.70 | 1.90% | 61,885 |
| Dec 10, 2025 | 420.65 | 430.10 | 413.20 | 417.75 | 417.75 | -0.69% | 97,489 |
| Dec 9, 2025 | 417.00 | 429.50 | 414.00 | 420.65 | 420.65 | 0.72% | 139,056 |
| Dec 8, 2025 | 426.95 | 430.65 | 415.50 | 417.65 | 417.65 | -2.18% | 139,503 |
| Dec 5, 2025 | 429.00 | 435.00 | 424.00 | 426.95 | 426.95 | -0.71% | 96,439 |
| Dec 4, 2025 | 434.15 | 440.40 | 429.05 | 430.00 | 430.00 | -0.94% | 107,409 |
| Dec 3, 2025 | 432.65 | 438.05 | 430.50 | 434.10 | 434.10 | 0.22% | 113,951 |
| Dec 2, 2025 | 429.00 | 435.60 | 425.40 | 433.15 | 433.15 | 0.71% | 93,197 |
| Dec 1, 2025 | 430.20 | 435.20 | 428.45 | 430.10 | 430.10 | 0.22% | 70,598 |
| Nov 28, 2025 | 433.50 | 439.00 | 424.10 | 429.15 | 429.15 | -1.00% | 150,562 |
| Nov 27, 2025 | 433.95 | 438.55 | 428.85 | 433.50 | 433.50 | 0.36% | 122,600 |