Canada Markets closed

Cyient Limited (532175.BO)

YHD - YHD Delayed Price. Currency in USD
Add to watchlist
- (-)
At close: 05:07PM EST
Show:
Historical Prices
Frequency:
Daily
Currency in
DateOpenHighLowClose*Adj Close**Volume
Dec. 03, 20211,000.001,012.00998.001,004.501,004.5010,622
Dec. 02, 20211,009.851,012.45998.301,000.751,000.756,210
Dec. 01, 20211,050.951,050.95996.701,001.701,001.7015,841
Nov. 30, 20211,050.001,070.101,008.051,011.851,011.8523,603
Nov. 29, 20211,074.351,074.35952.951,058.901,058.9047,605
Nov. 26, 20211,102.001,102.001,053.701,074.351,074.3514,185
Nov. 24, 20211,131.001,139.001,085.401,104.251,104.2514,469
Nov. 23, 20211,116.751,130.001,094.001,126.801,126.8014,012
Nov. 22, 20211,119.101,129.701,089.051,116.751,116.7528,009
Nov. 19, 2021------
Nov. 18, 20211,136.601,175.951,118.401,142.001,142.0032,541
Nov. 17, 20211,130.301,148.851,114.201,132.151,132.1510,345
Nov. 16, 20211,085.001,142.001,085.001,129.451,129.4534,391
Nov. 15, 20211,098.001,108.351,076.451,079.951,079.9517,755
Nov. 12, 20211,109.251,115.751,090.001,100.351,100.358,349
Nov. 11, 20211,120.001,128.551,098.451,104.301,104.3011,559
Nov. 10, 20211,140.001,140.001,120.001,123.351,123.359,809
Nov. 09, 20211,168.001,177.451,131.801,140.801,140.8024,400
Nov. 08, 20211,100.051,175.001,099.451,167.301,167.3021,240
Nov. 05, 2021------
Nov. 04, 20211,104.901,118.651,103.251,112.901,112.902,831
Nov. 03, 20211,110.001,121.951,085.001,104.901,104.9021,598
Nov. 02, 20211,080.001,124.451,078.951,106.801,106.8026,993
Nov. 01, 20211,055.001,086.501,055.001,072.601,072.609,481
Oct. 29, 20211,069.001,078.001,051.201,067.601,067.6022,508
Oct. 28, 20211,090.901,102.101,066.501,071.101,071.1011,385
Oct. 27, 20211,091.901,104.001,064.001,081.351,081.3535,233
Oct. 26, 20211,094.001,119.401,060.601,087.001,087.0017,470
Oct. 26, 202110 Dividend
Oct. 25, 20211,144.451,144.451,076.101,081.001,071.0030,836
Oct. 22, 20211,175.001,203.201,104.251,120.551,110.1830,260
Oct. 21, 20211,219.851,219.851,150.151,167.651,156.8530,097
Oct. 20, 20211,240.051,263.701,189.801,209.551,198.3671,463
Oct. 19, 20211,191.001,292.001,191.001,230.751,219.36112,506
Oct. 18, 20211,202.001,214.001,163.051,192.501,181.4748,053
Oct. 15, 2021------
Oct. 14, 20211,104.401,172.351,103.301,158.001,147.2964,942
Oct. 13, 20211,118.951,118.951,076.001,079.551,069.5611,882
Oct. 12, 20211,095.501,109.001,086.051,092.351,082.2418,261
Oct. 11, 20211,117.201,118.001,083.501,095.501,085.3744,728
Oct. 08, 20211,099.001,124.001,093.701,117.201,106.8754,321
Oct. 07, 20211,092.001,107.051,083.151,091.901,081.8020,855
Oct. 06, 20211,055.001,084.951,055.001,077.351,067.3827,732
Oct. 05, 20211,051.701,065.151,038.051,053.051,043.31130,813
Oct. 04, 20211,071.001,071.001,047.651,055.151,045.3910,371
Oct. 01, 20211,047.801,077.901,036.401,058.601,048.8117,449
Sep. 30, 20211,063.501,069.551,035.001,062.601,052.7717,484
Sep. 29, 2021999.751,059.40976.001,052.551,042.8144,715
Sep. 28, 20211,049.001,058.00990.65997.90988.6766,779
Sep. 27, 20211,098.001,098.001,032.601,042.401,032.7661,451
Sep. 24, 20211,064.001,112.001,064.001,083.301,073.2849,846
Sep. 23, 20211,105.001,105.001,057.451,064.351,054.5023,684
Sep. 22, 20211,070.151,110.501,068.001,091.351,081.2521,125
Sep. 21, 20211,067.001,087.001,036.101,070.151,060.2561,342
Sep. 20, 20211,100.001,112.301,071.551,085.851,075.81326,869
Sep. 17, 20211,112.401,124.851,080.901,112.551,102.2629,041
Sep. 16, 20211,119.601,127.701,085.551,098.501,088.3456,586
Sep. 15, 20211,055.001,148.001,033.201,111.401,101.12106,721
Sep. 14, 20211,050.001,059.001,024.551,040.001,030.3816,467
Sep. 13, 20211,010.001,064.951,000.401,047.801,038.1123,623
Sep. 10, 2021------
Sep. 09, 20211,021.001,029.151,012.851,016.651,007.2510,434
Sep. 08, 20211,019.851,034.001,017.101,029.851,020.3211,099
Sep. 07, 20211,028.651,036.051,001.301,018.151,008.7319,646
Sep. 03, 2021993.001,002.00982.80989.90980.7447,932
Sep. 02, 2021981.80988.75979.60986.90977.7716,323
Sep. 01, 2021986.00993.45971.30981.60972.5245,845
Aug. 31, 2021942.10985.85942.10977.90968.8545,794
Aug. 30, 2021932.00951.55889.00937.35928.6845,758
Aug. 27, 2021942.00956.05937.65945.70936.956,681
Aug. 26, 2021932.65972.00932.65942.60933.8810,036
Aug. 25, 2021960.00960.00933.00950.00941.2112,045
Aug. 24, 2021918.00958.00918.00950.80942.0013,434
Aug. 23, 2021916.00928.80909.45921.35912.8320,769
Aug. 20, 2021941.00941.00905.35915.75907.2815,424
Aug. 19, 2021------
Aug. 18, 2021954.00964.00932.85941.00932.3010,661
Aug. 17, 2021971.90971.90947.25953.15944.3319,755
Aug. 16, 2021955.00981.05955.00971.90962.9128,283
Aug. 13, 2021959.95960.00942.65954.55945.729,586
Aug. 12, 2021955.00974.90939.70965.25956.3214,561
Aug. 11, 2021933.10958.00901.25945.10936.3639,153
Aug. 10, 2021982.00982.00927.25954.65945.8212,959
Aug. 09, 2021956.00972.95956.00968.55959.597,177
Aug. 06, 2021969.90973.35955.05966.30957.3612,630
Aug. 05, 2021964.80983.00951.05959.65950.7712,736
Aug. 04, 2021966.00985.00950.00965.90956.9620,979
Aug. 03, 2021995.30997.25975.00978.85969.797,983
Aug. 02, 2021988.00996.55985.45988.65979.507,758
Jul. 30, 2021990.00998.75972.70988.00978.86167,560
Jul. 29, 2021998.951,007.50981.00998.30989.0722,239
Jul. 28, 2021999.951,000.05976.75988.05978.9135,677
Jul. 27, 2021983.051,002.25970.05980.95971.888,737
Jul. 26, 2021988.651,008.40977.45983.40974.3016,499
Jul. 23, 20211,038.001,065.00998.001,002.60993.3342,679
Jul. 22, 2021980.001,055.00980.001,033.451,023.8938,940
Jul. 21, 2021977.60977.60977.60977.60968.56-
Jul. 20, 20211,020.001,022.30972.05977.60968.5630,160
Jul. 19, 20211,050.001,050.001,000.651,014.051,004.6752,735
Jul. 16, 2021940.001,091.40910.951,061.701,051.88203,885
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...