Cyient DLM Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 5, 2026	464.60	465.30	450.00	453.40	453.40	-0.96%	117,332
Jun 4, 2026	450.00	467.80	448.00	457.80	457.80	1.86%	222,999
Jun 3, 2026	462.00	462.40	445.50	449.45	449.45	-3.11%	245,534
Jun 2, 2026	433.00	471.55	426.55	463.90	463.90	7.14%	727,905
Jun 1, 2026	425.10	437.65	419.10	433.00	433.00	2.95%	149,962
May 29, 2026	428.05	434.80	419.00	420.60	420.60	-1.97%	137,745
May 27, 2026	436.00	439.00	427.80	429.05	429.05	-0.74%	94,698
May 26, 2026	440.05	445.95	429.80	432.25	432.25	-1.28%	221,892
May 25, 2026	424.00	441.85	418.00	437.85	437.85	4.67%	392,830
May 22, 2026	411.75	424.95	411.00	418.30	418.30	1.14%	148,528
May 21, 2026	417.00	421.50	412.00	413.60	413.60	0.18%	71,438
May 20, 2026	420.15	422.75	410.55	412.85	412.85	-1.94%	90,996
May 19, 2026	423.00	427.15	415.05	421.00	421.00	1.02%	142,038
May 18, 2026	408.90	419.00	402.80	416.75	416.75	0.12%	246,750
May 15, 2026	414.95	419.50	403.55	416.25	416.25	0.74%	227,646
May 14, 2026	425.00	425.00	392.25	413.20	413.20	-1.72%	530,608
May 13, 2026	415.00	425.75	411.00	420.45	420.45	0.77%	196,356
May 12, 2026	420.00	426.65	413.35	417.25	417.25	-1.68%	377,184
May 11, 2026	423.05	430.00	416.05	424.40	424.40	-1.96%	267,140
May 8, 2026	424.80	439.40	424.00	432.90	432.90	1.91%	286,356
May 7, 2026	419.00	428.00	414.80	424.80	424.80	2.14%	265,384
May 6, 2026	419.00	419.00	412.00	415.90	415.90	1.06%	296,573
May 5, 2026	400.60	415.00	396.20	411.55	411.55	2.71%	372,833
May 4, 2026	394.80	402.50	392.15	400.70	400.70	1.93%	239,204
Apr 30, 2026	393.85	395.50	382.05	393.10	393.10	-0.47%	233,854
Apr 29, 2026	397.40	400.70	390.00	394.95	394.95	0.61%	309,580
Apr 28, 2026	403.00	406.00	390.00	392.55	392.55	-1.89%	449,950
Apr 27, 2026	383.50	403.00	383.50	400.10	400.10	7.27%	1,219,610
Apr 24, 2026	385.00	386.80	367.65	373.00	373.00	-2.24%	377,861
Apr 23, 2026	375.00	384.90	364.35	381.55	381.55	1.68%	944,612
Apr 22, 2026	345.00	384.60	340.00	375.25	375.25	4.88%	4,208,427
Apr 21, 2026	349.00	370.00	346.00	357.80	357.80	3.47%	831,912
Apr 20, 2026	345.00	349.95	334.10	345.80	345.80	1.33%	488,341
Apr 17, 2026	338.90	343.95	333.70	341.25	341.25	1.53%	334,102
Apr 16, 2026	329.80	340.00	321.90	336.10	336.10	3.26%	563,428
Apr 15, 2026	325.00	333.40	321.35	325.50	325.50	2.62%	483,233
Apr 13, 2026	307.00	319.95	301.20	317.20	317.20	0.86%	485,786
Apr 10, 2026	315.00	320.20	310.55	314.50	314.50	1.37%	294,086
Apr 9, 2026	307.70	322.15	303.00	310.25	310.25	1.21%	707,566
Apr 8, 2026	299.00	309.65	291.10	306.55	306.55	7.90%	811,456
Apr 7, 2026	289.00	289.00	282.10	284.10	284.10	-2.07%	298,403
Apr 6, 2026	280.10	293.65	272.50	290.10	290.10	3.57%	635,348
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