Cyient DLM Limited (NSE:CYIENTDLM)
India · Delayed Price · Currency is INR 843.00
+23.90 (2.92%)
Aug 31, 2026, 3:30 PM IST
Cyient DLM Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 31, 2026 | 677.00 | 695.50 | 662.55 | 670.05 | 670.05 | -1.19% | 445,438 |
| Jul 30, 2026 | 680.00 | 700.80 | 668.15 | 678.10 | 678.10 | -0.54% | 385,599 |
| Jul 29, 2026 | 685.00 | 690.10 | 670.60 | 681.75 | 681.75 | -0.03% | 263,311 |
| Jul 28, 2026 | 665.05 | 692.45 | 657.00 | 681.95 | 681.95 | 2.54% | 531,063 |
| Jul 27, 2026 | 680.00 | 681.55 | 652.55 | 665.05 | 665.05 | -0.81% | 315,550 |
| Jul 24, 2026 | 655.15 | 680.85 | 654.05 | 670.45 | 670.45 | 0.80% | 740,669 |
| Jul 23, 2026 | 695.15 | 701.25 | 661.80 | 665.10 | 665.10 | -4.73% | 1,065,308 |
| Jul 22, 2026 | 623.00 | 734.95 | 621.10 | 698.15 | 698.15 | 12.06% | 12,932,202 |
| Jul 21, 2026 | 594.55 | 628.45 | 586.75 | 623.00 | 623.00 | 4.52% | 894,767 |
| 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 |