Cyient DLM Limited (NSE:CYIENTDLM)
India · Delayed Price · Currency is INR 594.00
+15.35 (2.65%)
Jul 20, 2026, 3:29 PM IST
Cyient DLM Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 20, 2026 | 572.00 | 602.95 | 570.20 | 596.05 | 596.05 | 3.01% | 684,761 |
| Jul 17, 2026 | 593.00 | 602.20 | 559.40 | 578.65 | 578.65 | -1.41% | 944,732 |
| Jul 16, 2026 | 543.20 | 591.00 | 543.20 | 586.90 | 586.90 | 8.99% | 3,075,266 |
| Jul 15, 2026 | 535.00 | 542.85 | 529.50 | 538.50 | 538.50 | 1.10% | 195,358 |
| Jul 14, 2026 | 528.20 | 538.00 | 521.55 | 532.65 | 532.65 | 1.33% | 297,321 |
| Jul 13, 2026 | 540.55 | 554.30 | 512.15 | 525.65 | 525.65 | -3.67% | 702,854 |
| Jul 10, 2026 | 545.85 | 569.55 | 526.40 | 545.65 | 545.65 | 1.37% | 573,927 |
| Jul 9, 2026 | 525.95 | 548.00 | 525.95 | 538.30 | 538.30 | 3.30% | 339,633 |
| Jul 8, 2026 | 530.00 | 552.00 | 513.00 | 521.10 | 521.10 | -2.92% | 1,261,030 |
| Jul 7, 2026 | 505.25 | 546.80 | 505.25 | 536.80 | 536.80 | 6.93% | 2,368,760 |
| Jul 6, 2026 | 510.00 | 518.00 | 496.00 | 502.00 | 502.00 | -1.45% | 361,199 |
| Jul 3, 2026 | 480.10 | 523.95 | 476.60 | 509.40 | 509.40 | 7.96% | 2,531,049 |
| Jul 2, 2026 | 462.15 | 483.45 | 459.90 | 471.85 | 471.85 | 1.64% | 195,085 |
| Jul 1, 2026 | 465.00 | 469.00 | 455.20 | 464.25 | 464.25 | 0.86% | 140,133 |
| Jun 30, 2026 | 459.10 | 472.00 | 454.65 | 460.30 | 460.30 | -0.21% | 155,061 |
| Jun 29, 2026 | 464.00 | 472.00 | 450.75 | 461.25 | 461.25 | -0.81% | 394,956 |
| Jun 25, 2026 | 465.00 | 467.70 | 456.10 | 465.00 | 465.00 | -0.43% | 151,593 |
| Jun 24, 2026 | 469.00 | 469.45 | 454.10 | 467.00 | 467.00 | -0.57% | 246,502 |
| Jun 23, 2026 | 487.90 | 487.90 | 467.10 | 469.70 | 469.70 | -2.71% | 196,677 |
| Jun 22, 2026 | 474.25 | 499.30 | 471.25 | 482.80 | 482.80 | 1.93% | 452,118 |
| Jun 19, 2026 | 467.55 | 475.00 | 463.05 | 473.65 | 473.65 | 0.97% | 195,204 |
| Jun 18, 2026 | 468.35 | 473.35 | 461.15 | 469.10 | 469.10 | 0.90% | 150,103 |
| Jun 17, 2026 | 469.00 | 482.40 | 462.20 | 464.90 | 464.90 | -0.81% | 336,655 |
| Jun 16, 2026 | 470.10 | 474.90 | 460.10 | 468.70 | 468.70 | 0.03% | 121,982 |
| Jun 15, 2026 | 456.00 | 490.15 | 453.00 | 468.55 | 468.55 | 4.19% | 644,174 |
| Jun 12, 2026 | 435.85 | 454.90 | 435.85 | 449.70 | 449.70 | 4.13% | 243,804 |
| Jun 11, 2026 | 439.60 | 440.00 | 426.50 | 431.85 | 431.85 | -1.08% | 158,263 |
| Jun 10, 2026 | 446.00 | 452.35 | 431.80 | 436.55 | 436.55 | -1.60% | 206,316 |
| Jun 9, 2026 | 439.85 | 447.35 | 436.75 | 443.65 | 443.65 | 1.94% | 199,510 |
| Jun 8, 2026 | 448.05 | 453.00 | 431.15 | 435.20 | 435.20 | -4.01% | 193,054 |
| 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 |