Canada markets open in 7 hours 46 minutes

Cyient Limited (532175.BO)

YHD - YHD Delayed Price. Currency in USD
Add to watchlist
- (-)
At close: 06:07PM EDT
Time Period:
May 06, 2023 - May 06, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in Download
DateOpenHighLowClose*Adj Close**Volume
May 03, 20241,810.501,819.001,781.001,797.851,797.8516,788
May 02, 20241,816.901,838.201,784.151,794.301,794.301,257,280
May 01, 2024------
Apr 30, 20241,841.851,857.951,797.251,806.401,806.4016,359
Apr 29, 20241,910.451,920.751,831.001,840.751,840.7519,966
Apr 26, 20241,944.651,962.351,870.001,885.301,885.3065,199
Apr 25, 20241,907.951,919.951,903.251,915.001,915.0014,784
Apr 24, 20241,940.401,957.551,880.001,892.051,892.059,029
Apr 23, 20241,958.852,016.751,898.201,902.451,902.4515,940
Apr 22, 20241,967.952,023.501,929.051,937.701,937.7017,119
Apr 19, 20242,000.302,006.501,961.751,972.251,972.2517,613
Apr 18, 20242,058.452,060.351,996.002,013.302,013.307,594
Apr 17, 2024------
Apr 16, 20242,045.002,102.302,027.702,039.152,039.1512,571
Apr 15, 20242,015.052,078.302,015.052,071.502,071.5023,357
Apr 12, 20242,142.602,142.602,071.002,089.202,089.206,533
Apr 11, 2024------
Apr 10, 20242,069.752,124.452,051.752,110.002,110.0017,114
Apr 09, 20242,123.002,135.002,066.652,080.602,080.6014,549
Apr 08, 20242,171.752,181.002,087.002,102.752,102.7525,280
Apr 05, 20242,170.502,189.002,130.902,165.052,165.0510,944
Apr 04, 20242,080.052,187.002,069.302,163.152,163.1522,371
Apr 03, 20242,008.952,106.252,001.802,065.802,065.8013,518
Apr 02, 20242,008.952,016.952,001.802,007.952,007.957,781
Apr 01, 20241,994.552,026.351,983.952,007.352,007.356,396
Mar 28, 20241,965.302,025.601,964.801,993.601,993.6010,426
Mar 27, 20241,951.051,960.051,930.001,940.801,940.8013,416
Mar 26, 20242,001.152,015.801,915.051,943.601,943.6011,183
Mar 25, 2024------
Mar 22, 20241,969.002,004.401,941.551,962.151,962.1513,998
Mar 21, 20242,015.402,021.451,969.051,987.501,987.5013,930
Mar 20, 20242,015.302,050.551,969.902,004.052,004.059,515
Mar 19, 20241,994.451,994.451,945.001,973.201,973.204,259
Mar 18, 20241,960.352,005.001,960.351,994.401,994.4010,097
Mar 15, 2024------
Mar 14, 20241,895.051,978.551,895.051,940.501,940.5014,992
Mar 13, 20241,950.401,972.501,810.001,894.501,894.5030,496
Mar 12, 20241,957.552,005.151,938.901,963.951,963.9513,707
Mar 11, 20241,980.351,990.451,921.851,949.251,949.254,032
Mar 08, 2024------
Mar 07, 20241,975.051,994.551,943.551,985.401,985.405,270
Mar 06, 20241,950.202,000.001,909.151,962.651,962.6515,328
Mar 05, 20242,000.352,020.001,947.001,958.301,958.305,167
Mar 04, 20242,009.602,020.801,990.002,015.802,015.804,530
Mar 01, 20242,065.602,065.602,017.102,035.852,035.855,705
Feb 29, 20242,039.952,040.002,009.752,025.552,025.558,112
Feb 28, 20242,025.702,066.702,010.552,028.702,028.70524,186
Feb 27, 20242,056.952,090.002,043.702,052.102,052.103,782
Feb 26, 20242,041.452,099.952,041.452,073.302,073.305,416
Feb 23, 20242,080.002,098.002,036.352,082.502,082.505,434
Feb 22, 20241,999.452,065.001,936.102,049.002,049.0011,768
Feb 21, 20242,072.652,072.651,957.001,963.951,963.955,691
Feb 20, 20242,055.902,087.552,005.702,013.252,013.256,174
Feb 16, 20242,098.952,102.852,023.052,051.602,051.6024,396
Feb 15, 20242,117.252,117.252,080.052,099.602,099.605,478
Feb 14, 20242,129.852,129.852,074.002,112.002,112.006,805
Feb 13, 20242,149.902,149.902,077.502,130.652,130.658,676
Feb 12, 20242,193.502,205.652,143.902,166.402,166.405,932
Feb 09, 20242,190.002,199.752,133.002,191.652,191.656,780
Feb 08, 20242,246.002,265.952,145.752,189.052,189.0516,455
Feb 07, 20242,185.202,260.002,185.202,252.202,252.207,725
Feb 06, 20242,183.402,212.502,154.802,201.102,201.109,587
Feb 05, 20242,129.702,181.052,064.652,166.002,166.0020,513
Feb 02, 20241,905.002,155.001,905.002,108.002,108.0092,105
Feb 01, 20242,004.852,004.851,899.001,939.951,939.9515,817
Jan 31, 20242,032.002,032.001,941.101,972.251,972.2518,906
Jan 30, 20242,004.852,040.001,969.152,029.052,029.0531,123
Jan 29, 20241,947.252,085.401,876.602,018.352,018.3522,754
Jan 26, 20242,018.952,018.952,018.952,018.952,018.95-
Jan 25, 20242,059.752,076.101,953.902,018.952,018.95108,798
Jan 24, 20242,125.302,125.351,914.702,047.352,047.3542,678
Jan 23, 20242,250.152,271.002,100.802,120.802,120.8025,909
Jan 22, 20242,212.152,212.152,212.152,212.152,212.15-
Jan 19, 20242,225.802,231.002,157.002,212.152,212.1514,051
Jan 18, 20242,280.452,280.452,147.302,200.902,200.9023,754
Jan 17, 20242,264.902,299.002,225.452,280.452,280.456,057
Jan 16, 20242,297.252,320.552,260.002,277.702,277.7014,366
Jan 12, 20242,193.752,297.852,189.002,274.652,274.6526,274
Jan 11, 20242,254.852,254.852,137.302,150.902,150.9022,690
Jan 10, 20242,255.002,270.002,213.002,224.002,224.0014,194
Jan 09, 20242,264.002,275.452,239.652,263.252,263.253,894
Jan 08, 20242,240.102,267.552,221.002,239.652,239.6511,077
Jan 05, 20242,264.002,273.952,222.002,236.702,236.706,374
Jan 04, 20242,306.102,320.752,260.452,266.752,266.753,578
Jan 03, 20242,306.102,335.002,251.252,283.302,283.306,404
Jan 02, 20242,299.902,348.952,264.552,305.952,305.957,283
Dec 29, 20232,299.002,315.002,225.002,292.402,292.406,883
Dec 28, 20232,371.452,371.452,258.002,269.052,269.057,636
Dec 27, 20232,388.752,388.752,303.202,331.452,331.454,641
Dec 26, 20232,387.202,387.202,332.502,344.852,344.8512,470
Dec 22, 20232,382.952,457.002,320.252,387.752,387.7570,445
Dec 21, 20232,152.052,361.452,125.002,329.302,329.3028,525
Dec 20, 20232,249.902,260.752,098.002,195.952,195.9541,436
Dec 19, 20232,228.702,270.002,205.952,250.202,250.2011,538
Dec 18, 20232,194.852,253.352,155.702,228.202,228.2046,152
Dec 15, 20232,120.102,246.852,104.102,198.752,198.7594,520
Dec 14, 20232,004.702,180.002,004.702,120.102,120.1075,774
Dec 13, 20231,983.002,011.001,970.101,981.901,981.9015,749
Dec 12, 20232,025.052,025.051,967.401,976.551,976.556,187
Dec 11, 20231,989.002,010.001,972.652,002.502,002.5024,085
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...