Cyient DLM Limited (NSE:CYIENTDLM)
India · Delayed Price · Currency is INR 416.05
+2.85 (0.69%)
May 15, 2026, 3:29 PM IST
Cyient DLM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | 530,814 |
| May 13, 2026 | 415.00 | 425.75 | 411.00 | 420.45 | 420.45 | 0.77% | 196,357 |
| May 12, 2026 | 420.00 | 426.65 | 413.35 | 417.25 | 417.25 | -1.68% | 377,191 |
| May 11, 2026 | 423.05 | 430.00 | 416.05 | 424.40 | 424.40 | -1.96% | 267,297 |
| 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% | 266,427 |
| May 6, 2026 | 419.00 | 419.00 | 412.00 | 415.90 | 415.90 | 1.06% | 296,602 |
| 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% | 449,990 |
| 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% | 488,350 |
| 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% | 564,333 |
| 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% | 294,286 |
| 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% | 327,872 |
| 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% | 775,948 |
| 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 |
| Mar 19, 2026 | 310.25 | 315.70 | 295.80 | 298.60 | 298.60 | -4.81% | 2,149,687 |
| Mar 18, 2026 | 298.00 | 328.60 | 295.00 | 313.70 | 313.70 | 5.78% | 18,115,782 |
| Mar 17, 2026 | 309.00 | 348.00 | 286.15 | 296.55 | 296.55 | -1.35% | 31,534,417 |
| Mar 16, 2026 | 305.00 | 309.40 | 296.20 | 300.60 | 300.60 | -1.54% | 186,162 |
| Mar 13, 2026 | 307.20 | 312.40 | 300.60 | 305.30 | 305.30 | -1.40% | 159,385 |
| Mar 12, 2026 | 314.00 | 315.80 | 303.60 | 309.65 | 309.65 | -0.90% | 152,024 |
| Mar 11, 2026 | 303.00 | 326.95 | 299.00 | 312.45 | 312.45 | 3.74% | 516,158 |
| Mar 10, 2026 | 293.00 | 306.35 | 290.20 | 301.20 | 301.20 | 4.57% | 261,274 |
| Mar 9, 2026 | 291.65 | 292.70 | 282.60 | 288.05 | 288.05 | -2.59% | 205,137 |
| Mar 6, 2026 | 298.00 | 304.95 | 295.00 | 295.70 | 295.70 | -1.30% | 186,985 |
| Mar 5, 2026 | 303.00 | 306.40 | 294.10 | 299.60 | 299.60 | 0.05% | 171,059 |
| Mar 4, 2026 | 298.00 | 309.55 | 297.95 | 299.45 | 299.45 | -1.24% | 195,253 |
| Mar 2, 2026 | 300.00 | 311.15 | 300.00 | 303.20 | 303.20 | -3.01% | 224,999 |
| Feb 27, 2026 | 312.40 | 317.00 | 307.80 | 312.60 | 312.60 | 0.02% | 278,138 |