Cyient DLM Limited (NSE:CYIENTDLM)
India · Delayed Price · Currency is INR 1,014.00
+34.90 (3.56%)
Oct 13, 2026, 3:30 PM IST
Cyient DLM Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 13, 2026 | 973.00 | 1,020.00 | 941.10 | 1,014.00 | 1,014.00 | 3.56% | 694,874 |
| 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 |
| Aug 20, 2026 | 719.95 | 743.65 | 719.00 | 730.25 | 730.25 | 2.05% | 516,587 |
| Aug 19, 2026 | 736.20 | 740.95 | 711.15 | 715.60 | 715.60 | -2.78% | 348,134 |
| Aug 18, 2026 | 736.20 | 764.80 | 733.40 | 736.10 | 736.10 | -0.18% | 937,835 |
| Aug 17, 2026 | 693.05 | 743.00 | 692.00 | 737.45 | 737.45 | 5.86% | 593,434 |
| Aug 14, 2026 | 725.90 | 725.90 | 690.00 | 696.65 | 696.65 | -4.33% | 391,201 |
| Aug 13, 2026 | 687.60 | 737.00 | 685.05 | 728.15 | 728.15 | 5.69% | 1,350,047 |
| Aug 12, 2026 | 712.10 | 715.00 | 682.05 | 688.95 | 688.95 | -2.83% | 370,815 |
| Aug 11, 2026 | 695.00 | 716.00 | 693.00 | 709.00 | 709.00 | 2.53% | 708,485 |
| Aug 10, 2026 | 687.55 | 707.95 | 680.15 | 691.50 | 691.50 | 0.87% | 965,338 |
| Aug 7, 2026 | 659.05 | 694.95 | 658.95 | 685.55 | 685.55 | 3.48% | 839,379 |
| Aug 6, 2026 | 665.00 | 678.15 | 650.00 | 662.50 | 662.50 | -0.35% | 405,473 |
| Aug 5, 2026 | 668.55 | 687.90 | 660.05 | 664.85 | 664.85 | -0.40% | 333,710 |
| Aug 4, 2026 | 674.35 | 697.40 | 663.80 | 667.50 | 667.50 | -0.63% | 460,772 |
| Aug 3, 2026 | 672.00 | 687.20 | 670.00 | 671.70 | 671.70 | 0.25% | 207,998 |