Cyient DLM Limited (NSE:CYIENTDLM)
India · Delayed Price · Currency is INR 751.30
+7.30 (0.98%)
Nov 3, 2026, 9:55 AM IST
Cyient DLM Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 3, 2026 | 749.90 | 756.00 | 742.65 | 751.30 | - | 0.89% | 306,062 |
| Nov 2, 2026 | 745.00 | 748.90 | 717.00 | 744.65 | - | -0.74% | 306,084 |
| Oct 30, 2026 | 790.00 | 790.00 | 740.65 | 750.20 | 750.20 | -5.27% | 314,578 |
| Oct 29, 2026 | 758.00 | 797.95 | 758.00 | 791.90 | 791.90 | 3.75% | 352,935 |
| Oct 28, 2026 | 754.50 | 780.00 | 751.00 | 763.30 | 763.30 | 0.63% | 270,629 |
| Oct 27, 2026 | 749.00 | 772.00 | 740.35 | 758.55 | 758.55 | 1.37% | 412,312 |
| Oct 26, 2026 | 740.00 | 760.00 | 721.00 | 748.30 | 748.30 | -0.69% | 285,239 |
| Oct 23, 2026 | 744.00 | 772.65 | 695.25 | 753.50 | 753.50 | -0.47% | 1,033,471 |
| Oct 22, 2026 | 764.95 | 775.95 | 731.95 | 757.05 | 757.05 | -2.52% | 911,738 |
| Oct 21, 2026 | 735.00 | 787.30 | 725.20 | 776.60 | 776.60 | 3.95% | 1,305,080 |
| Oct 19, 2026 | 880.00 | 880.65 | 735.00 | 747.10 | 747.10 | -16.73% | 3,509,682 |
| Oct 16, 2026 | 911.00 | 924.90 | 832.20 | 897.25 | 897.25 | -12.90% | 3,827,578 |
| Oct 15, 2026 | 1,038.90 | 1,053.00 | 973.90 | 1,030.10 | 1,030.10 | -0.81% | 671,244 |
| Oct 14, 2026 | 1,010.30 | 1,061.00 | 996.70 | 1,038.55 | 1,038.55 | 2.70% | 748,639 |
| Oct 13, 2026 | 973.00 | 1,020.00 | 941.10 | 1,011.25 | 1,011.25 | 3.28% | 694,857 |
| Oct 12, 2026 | 955.40 | 996.00 | 952.35 | 979.10 | 979.10 | 2.81% | 328,032 |
| Oct 9, 2026 | 977.00 | 988.80 | 941.60 | 952.35 | 952.35 | -2.95% | 335,996 |
| Oct 8, 2026 | 989.00 | 991.95 | 949.05 | 981.30 | 981.30 | -0.71% | 619,329 |
| Oct 7, 2026 | 936.00 | 1,014.65 | 935.30 | 988.30 | 988.30 | 5.25% | 1,350,010 |
| Oct 6, 2026 | 946.70 | 964.00 | 934.20 | 939.00 | 939.00 | -0.82% | 235,010 |
| Oct 5, 2026 | 895.00 | 952.00 | 895.00 | 946.80 | 946.80 | 5.92% | 591,661 |
| Oct 1, 2026 | 907.00 | 922.65 | 880.30 | 893.90 | 893.90 | -2.21% | 391,174 |
| Sep 30, 2026 | 921.00 | 928.25 | 905.35 | 914.10 | 914.10 | -0.77% | 203,064 |
| Sep 29, 2026 | 914.00 | 932.00 | 885.45 | 921.15 | 921.15 | 0.35% | 439,697 |
| Sep 28, 2026 | 925.00 | 941.90 | 913.05 | 917.95 | 917.95 | -1.44% | 274,823 |
| Sep 25, 2026 | 914.00 | 937.90 | 913.00 | 931.40 | 931.40 | 2.05% | 261,221 |
| Sep 24, 2026 | 952.10 | 968.00 | 905.60 | 912.70 | 912.70 | -5.27% | 311,196 |
| Sep 23, 2026 | 917.70 | 968.00 | 915.00 | 963.50 | 963.50 | 5.05% | 523,966 |
| Sep 22, 2026 | 915.00 | 938.80 | 913.70 | 917.20 | 917.20 | 0.53% | 281,857 |
| Sep 21, 2026 | 945.00 | 968.70 | 906.00 | 912.40 | 912.40 | -3.01% | 432,427 |
| Sep 18, 2026 | 893.45 | 945.00 | 890.00 | 940.70 | 940.70 | 5.28% | 469,640 |
| Sep 17, 2026 | 858.05 | 933.80 | 855.55 | 893.50 | 893.50 | 3.01% | 1,059,462 |
| Sep 16, 2026 | 882.40 | 884.65 | 811.95 | 867.40 | 867.40 | -1.73% | 855,768 |
| Sep 15, 2026 | 910.00 | 924.60 | 874.00 | 882.70 | 882.70 | -2.40% | 468,701 |
| Sep 11, 2026 | 907.05 | 921.30 | 893.30 | 904.40 | 904.40 | -2.05% | 506,275 |
| Sep 10, 2026 | 947.90 | 967.75 | 916.00 | 923.30 | 923.30 | -2.36% | 452,175 |
| Sep 9, 2026 | 980.00 | 989.95 | 932.55 | 945.65 | 945.65 | -3.13% | 749,695 |
| Sep 8, 2026 | 867.30 | 1,009.00 | 867.30 | 976.25 | 976.25 | 12.82% | 3,128,714 |
| Sep 7, 2026 | 856.00 | 873.90 | 851.95 | 865.35 | 865.35 | 0.98% | 271,098 |
| Sep 4, 2026 | 833.80 | 894.00 | 830.00 | 856.95 | 856.95 | 2.44% | 1,201,568 |
| Sep 3, 2026 | 857.40 | 861.00 | 829.05 | 836.55 | 836.55 | -2.13% | 360,250 |
| Sep 2, 2026 | 852.00 | 865.10 | 836.05 | 854.75 | 854.75 | -0.29% | 581,016 |
| Sep 1, 2026 | 846.00 | 869.95 | 837.80 | 857.20 | 857.20 | 1.68% | 1,322,733 |
| Aug 31, 2026 | 817.90 | 848.00 | 795.65 | 843.00 | 843.00 | 2.92% | 731,178 |
| Aug 28, 2026 | 815.00 | 836.30 | 800.00 | 819.10 | 819.10 | 1.07% | 817,892 |
| Aug 27, 2026 | 800.00 | 814.25 | 792.05 | 810.40 | 810.40 | 1.57% | 632,549 |
| Aug 26, 2026 | 771.60 | 804.30 | 765.25 | 797.90 | 797.90 | 3.71% | 1,097,395 |
| Aug 25, 2026 | 733.00 | 778.00 | 732.95 | 769.35 | 769.35 | 4.55% | 973,603 |
| Aug 24, 2026 | 724.00 | 745.70 | 721.00 | 735.85 | 735.85 | 2.04% | 444,995 |
| Aug 21, 2026 | 728.05 | 728.05 | 702.50 | 721.15 | 721.15 | -1.25% | 629,321 |